Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptargroup (NY: ATR )

167.91 -1.12 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.563 7.685 7.518 7.677 92,580 +0.09(+1.24%)
Aug 28, 2003 7.450 7.597 7.440 7.583 57,384 +0.15(+2.06%)
Aug 27, 2003 7.489 7.503 7.430 7.430 83,399 -0.08(-1.04%)
Aug 26, 2003 7.420 7.528 7.303 7.509 141,549 +0.07(+1.00%)
Aug 25, 2003 7.440 7.442 7.373 7.434 117,320 +0.00(+0.05%)
Aug 22, 2003 7.597 7.597 7.410 7.430 131,857 -0.15(-1.94%)
Aug 21, 2003 7.665 7.665 7.577 7.577 215,512 +0.01(+0.16%)
Aug 20, 2003 7.542 7.567 7.469 7.565 139,509 +0.00(+0.05%)
Aug 19, 2003 7.540 7.632 7.493 7.561 169,604 +0.04(+0.55%)
Aug 18, 2003 7.469 7.524 7.461 7.520 183,376 +0.07(+0.95%)
Aug 15, 2003 7.350 7.450 7.332 7.450 68,096 +0.12(+1.63%)
Aug 14, 2003 7.387 7.387 7.293 7.330 116,300 -0.04(-0.56%)
Aug 13, 2003 7.179 7.371 7.179 7.371 127,011 +0.20(+2.82%)
Aug 12, 2003 7.156 7.205 7.136 7.169 91,050 -0.01(-0.14%)
Aug 11, 2003 7.185 7.185 7.058 7.179 112,984 -0.03(-0.35%)
Aug 08, 2003 7.009 7.281 6.989 7.205 136,958 +0.20(+2.80%)
Aug 07, 2003 7.165 7.165 6.999 7.009 113,494 -0.12(-1.65%)
Aug 06, 2003 7.214 7.228 7.126 7.126 92,325 -0.07(-0.95%)
Aug 05, 2003 6.979 7.261 6.979 7.195 159,402 +0.05(+0.63%)
Aug 04, 2003 7.195 7.214 7.150 7.150 78,298 -0.13(-1.83%)
Aug 01, 2003 7.283 7.309 7.175 7.283 140,019 -0.02(-0.27%)
Jul 31, 2003 7.293 7.440 7.254 7.303 228,264 +0.12(+1.61%)
Jul 30, 2003 7.301 7.311 7.175 7.187 295,340 -0.11(-1.53%)
Jul 29, 2003 7.312 7.314 7.197 7.299 105,078 -0.00(-0.05%)
Jul 28, 2003 7.303 7.361 7.254 7.303 173,429 +0.00(+0.00%)
Jul 25, 2003 7.297 7.336 7.275 7.303 98,191 +0.00(+0.00%)
Jul 24, 2003 7.195 7.352 7.195 7.303 163,738 +0.07(+0.92%)
Jul 23, 2003 7.371 7.371 7.228 7.236 183,121 -0.15(-2.07%)
Jul 22, 2003 7.234 7.401 7.179 7.389 320,335 +0.18(+2.45%)
Jul 21, 2003 7.195 7.263 7.171 7.212 184,651 +0.02(+0.25%)
Jul 18, 2003 7.273 7.283 7.136 7.195 205,055 -0.03(-0.41%)
Jul 17, 2003 7.254 7.254 7.087 7.224 290,495 -0.03(-0.41%)
Jul 16, 2003 7.273 7.316 7.232 7.254 83,399 +0.00(+0.00%)
Jul 15, 2003 7.352 7.354 7.218 7.254 146,650 -0.13(-1.73%)
Jul 14, 2003 7.175 7.430 7.148 7.381 204,800 +0.24(+3.29%)
Jul 11, 2003 7.116 7.224 7.116 7.146 107,118 -0.01(-0.14%)
Jul 10, 2003 7.309 7.309 7.132 7.156 113,494 -0.16(-2.14%)
Jul 09, 2003 7.244 7.312 7.144 7.312 161,442 +0.07(+0.92%)
Jul 08, 2003 7.273 7.309 7.195 7.246 139,764 -0.01(-0.11%)
Jul 07, 2003 7.146 7.263 7.140 7.254 138,743 +0.12(+1.65%)
Jul 03, 2003 7.107 7.173 7.107 7.136 82,634 -0.02(-0.22%)
Jul 02, 2003 6.999 7.152 6.987 7.152 129,562 +0.18(+2.53%)
Jul 01, 2003 7.058 7.058 6.891 6.975 166,798 -0.08(-1.17%)
Jun 30, 2003 6.881 7.077 6.881 7.058 200,719 +0.18(+2.56%)
Jun 27, 2003 6.867 6.960 6.862 6.881 128,032 +0.00(+0.06%)
Jun 26, 2003 6.818 6.915 6.805 6.877 93,601 +0.06(+0.92%)
Jun 25, 2003 6.842 6.862 6.775 6.815 92,835 -0.05(-0.69%)
Jun 24, 2003 6.748 6.893 6.666 6.862 135,683 +0.12(+1.74%)
Jun 23, 2003 6.881 6.881 6.707 6.744 266,265 -0.14(-1.99%)
Jun 20, 2003 7.058 7.077 6.879 6.881 320,080 -0.16(-2.23%)
Jun 19, 2003 7.050 7.085 7.030 7.038 147,925 -0.01(-0.14%)
Jun 18, 2003 7.046 7.156 7.046 7.048 184,906 +0.00(+0.00%)
Jun 17, 2003 7.009 7.048 6.920 7.048 114,259 +0.06(+0.84%)
Jun 16, 2003 6.930 6.991 6.901 6.989 119,615 +0.06(+0.85%)
Jun 13, 2003 7.067 7.067 6.901 6.930 399,653 -0.15(-2.08%)
Jun 12, 2003 6.940 7.077 6.911 7.077 152,006 +0.15(+2.12%)
Jun 11, 2003 6.950 6.999 6.920 6.930 77,278 -0.02(-0.34%)
Jun 10, 2003 6.960 6.960 6.936 6.954 72,432 -0.02(-0.22%)
Jun 09, 2003 7.022 7.022 6.960 6.969 104,823 -0.05(-0.78%)
Jun 06, 2003 7.048 7.062 7.024 7.024 79,573 +0.01(+0.08%)
Jun 05, 2003 7.038 7.046 7.009 7.018 82,634 -0.02(-0.28%)
Jun 04, 2003 6.969 7.058 6.901 7.038 77,023 +0.07(+0.98%)
Jun 03, 2003 7.014 7.014 6.913 6.969 185,671 -0.05(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.