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 (%)
Sep 30, 2004 8.587 8.667 8.587 8.620 223,928 -0.01(-0.09%)
Sep 29, 2004 8.557 8.685 8.495 8.628 340,993 +0.07(+0.85%)
Sep 28, 2004 8.616 8.681 8.512 8.555 301,716 -0.11(-1.22%)
Sep 27, 2004 8.724 8.734 8.616 8.661 166,798 -0.13(-1.45%)
Sep 24, 2004 8.783 8.851 8.748 8.789 170,114 +0.01(+0.07%)
Sep 23, 2004 8.893 8.940 8.775 8.783 82,889 -0.10(-1.10%)
Sep 22, 2004 9.073 9.073 8.879 8.881 287,434 -0.24(-2.64%)
Sep 21, 2004 8.949 9.126 8.940 9.122 131,857 +0.19(+2.15%)
Sep 20, 2004 8.861 8.953 8.822 8.930 132,622 +0.00(+0.04%)
Sep 17, 2004 9.069 9.077 8.869 8.926 318,294 -0.12(-1.36%)
Sep 16, 2004 8.957 9.049 8.920 9.049 139,764 +0.11(+1.25%)
Sep 15, 2004 8.951 8.963 8.861 8.938 101,252 -0.01(-0.15%)
Sep 14, 2004 8.924 8.969 8.871 8.951 144,099 -0.00(-0.02%)
Sep 13, 2004 8.940 9.016 8.871 8.953 160,167 -0.01(-0.07%)
Sep 10, 2004 9.106 9.106 8.910 8.959 168,328 -0.15(-1.70%)
Sep 09, 2004 8.830 9.149 8.830 9.114 410,110 +0.28(+3.22%)
Sep 08, 2004 9.067 9.067 8.828 8.830 255,553 -0.35(-3.86%)
Sep 07, 2004 8.998 9.185 8.985 9.185 146,140 +0.19(+2.07%)
Sep 03, 2004 9.165 9.194 8.979 8.998 166,288 -0.17(-1.82%)
Sep 02, 2004 8.783 9.165 8.783 9.165 162,207 +0.33(+3.77%)
Sep 01, 2004 8.881 9.010 8.781 8.832 235,660 -0.08(-0.86%)
Aug 31, 2004 8.724 8.934 8.724 8.908 176,490 +0.20(+2.32%)
Aug 30, 2004 8.881 8.881 8.695 8.706 218,827 -0.21(-2.31%)
Aug 27, 2004 8.861 8.932 8.802 8.912 203,269 +0.01(+0.13%)
Aug 26, 2004 8.930 8.951 8.849 8.900 333,852 -0.05(-0.59%)
Aug 25, 2004 8.734 8.959 8.691 8.953 231,324 +0.19(+2.17%)
Aug 24, 2004 8.689 8.763 8.646 8.763 128,542 +0.09(+0.99%)
Aug 23, 2004 8.759 8.759 8.616 8.677 296,361 -0.02(-0.27%)
Aug 20, 2004 8.499 8.714 8.479 8.700 210,921 +0.23(+2.66%)
Aug 19, 2004 8.546 8.546 8.442 8.475 223,163 -0.12(-1.39%)
Aug 18, 2004 8.371 8.614 8.320 8.595 213,726 +0.14(+1.69%)
Aug 17, 2004 8.397 8.479 8.359 8.451 185,416 +0.06(+0.68%)
Aug 16, 2004 8.197 8.438 8.189 8.395 207,350 +0.18(+2.17%)
Aug 13, 2004 8.224 8.326 8.169 8.216 217,807 +0.07(+0.89%)
Aug 12, 2004 8.293 8.293 8.142 8.144 204,035 -0.20(-2.37%)
Aug 11, 2004 8.273 8.422 8.114 8.342 259,634 +0.02(+0.24%)
Aug 10, 2004 8.083 8.365 8.077 8.322 223,163 +0.24(+2.96%)
Aug 09, 2004 8.030 8.116 8.020 8.083 226,478 +0.05(+0.68%)
Aug 06, 2004 8.195 8.330 8.028 8.028 279,273 -0.24(-2.85%)
Aug 05, 2004 8.440 8.440 8.244 8.263 316,509 -0.20(-2.39%)
Aug 04, 2004 8.273 8.481 8.248 8.465 252,238 +0.15(+1.86%)
Aug 03, 2004 8.401 8.416 8.259 8.310 206,330 -0.12(-1.40%)
Aug 02, 2004 8.255 8.430 8.240 8.428 263,205 +0.13(+1.61%)
Jul 30, 2004 8.285 8.342 8.246 8.295 321,610 +0.04(+0.47%)
Jul 29, 2004 8.189 8.293 8.189 8.255 409,600 +0.01(+0.17%)
Jul 28, 2004 8.365 8.365 8.150 8.242 362,672 -0.08(-1.01%)
Jul 27, 2004 8.230 8.361 8.204 8.326 666,939 +0.10(+1.22%)
Jul 26, 2004 8.355 8.377 8.146 8.226 380,015 -0.09(-1.08%)
Jul 23, 2004 8.459 8.481 8.302 8.316 603,433 -0.16(-1.92%)
Jul 22, 2004 8.469 8.622 8.455 8.479 281,568 -0.10(-1.17%)
Jul 21, 2004 8.695 8.795 8.579 8.579 366,243 -0.19(-2.19%)
Jul 20, 2004 8.587 8.771 8.573 8.771 316,254 +0.22(+2.61%)
Jul 19, 2004 8.391 8.608 8.357 8.548 532,021 +0.24(+2.93%)
Jul 16, 2004 8.297 8.416 8.263 8.304 284,629 +0.06(+0.69%)
Jul 15, 2004 8.332 8.367 8.165 8.248 344,564 -0.13(-1.50%)
Jul 14, 2004 8.336 8.504 8.332 8.373 290,750 +0.02(+0.19%)
Jul 13, 2004 8.297 8.426 8.297 8.357 137,468 +0.04(+0.49%)
Jul 12, 2004 8.273 8.404 8.191 8.316 157,872 +0.05(+0.55%)
Jul 09, 2004 8.185 8.304 8.185 8.271 148,690 +0.07(+0.81%)
Jul 08, 2004 8.357 8.420 8.185 8.204 217,042 -0.19(-2.29%)
Jul 07, 2004 8.420 8.489 8.367 8.397 245,607 +0.00(+0.05%)
Jul 06, 2004 8.459 8.493 8.342 8.393 250,453 -0.06(-0.70%)
Jul 02, 2004 8.424 8.457 8.377 8.451 158,382 +0.05(+0.56%)
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.