Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Electric Ltd Ad (OP: APELY )

19.07 +0.12 (+0.63%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 11, 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 (%)
Oct 31, 2008 11.90 11.90 11.90 0 +0.00(+0.00%)
Oct 30, 2008 11.90 11.90 11.90 11.90 300 -3.80(-24.20%)
Oct 01, 2008 15.70 15.70 15.70 0 +0.00(+0.00%)
Sep 30, 2008 15.70 15.70 15.70 15.70 160 -0.35(-2.18%)
Sep 23, 2008 16.05 16.05 16.05 0 +0.00(+0.00%)
Sep 22, 2008 16.05 16.95 16.05 16.05 4,000 +0.05(+0.31%)
Sep 19, 2008 16.00 16.15 16.00 16.00 2,100 -1.00(-5.88%)
Sep 11, 2008 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 10, 2008 17.00 17.00 17.00 17.00 340 -0.25(-1.45%)
Sep 08, 2008 17.25 17.25 17.25 0 +0.00(+0.00%)
Sep 05, 2008 17.25 17.25 17.25 17.25 0 -1.05(-5.74%)
Aug 21, 2008 18.30 18.30 18.30 0 +0.00(+0.00%)
Aug 20, 2008 18.30 18.30 18.30 18.30 200 -0.25(-1.35%)
Aug 19, 2008 18.55 18.55 18.55 0 +0.00(+0.00%)
Aug 18, 2008 18.55 18.55 18.55 18.55 200 -1.55(-7.71%)
Aug 13, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 12, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 11, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 08, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 07, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 06, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 05, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 04, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 01, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 31, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 30, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 29, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 28, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 25, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 24, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 23, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 22, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 21, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 18, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 17, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 16, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 15, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 14, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 11, 2008 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 10, 2008 20.10 20.10 20.10 20.10 431 -0.90(-4.29%)
Jul 09, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 08, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 07, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 04, 2008 21.00 21.00 21.00 21.00 327 +0.00(+0.00%)
Jul 03, 2008 21.00 21.00 21.00 21.00 327 +0.00(+0.00%)
Jul 02, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 01, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jun 30, 2008 21.00 21.00 21.00 21.00 148 +0.35(+1.69%)
Jun 27, 2008 20.65 20.65 20.65 20.65 1,000 +0.25(+1.23%)
Jun 26, 2008 20.40 20.40 20.40 20.40 148 +0.55(+2.77%)
Jun 25, 2008 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Jun 24, 2008 19.85 19.85 19.85 19.85 896 -0.15(-0.75%)
Jun 23, 2008 20.00 20.00 20.00 20.00 199 +0.00(+0.00%)
Jun 20, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 19, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 18, 2008 20.00 20.00 20.00 20.00 258 -1.25(-5.88%)
Jun 17, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 16, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 13, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 12, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 11, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 10, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 09, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 06, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 05, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 04, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 03, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 02, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 30, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 29, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 28, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 27, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 26, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 23, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 22, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 21, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 20, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 19, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 16, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 15, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 14, 2008 21.25 21.25 21.25 21.25 1,500 +2.00(+10.39%)
May 13, 2008 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
May 12, 2008 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
May 09, 2008 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
May 08, 2008 19.25 19.25 19.25 19.25 1,200 +0.71(+3.83%)
May 07, 2008 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
May 06, 2008 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
May 05, 2008 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
May 02, 2008 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
May 01, 2008 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Apr 30, 2008 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Apr 29, 2008 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Apr 28, 2008 18.54 18.55 18.54 18.54 825 -0.16(-0.86%)
Apr 25, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 24, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 23, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 22, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 21, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 18, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 17, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 16, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 15, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 14, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 11, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 10, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 09, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 08, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Apr 07, 2008 18.70 18.70 18.70 18.70 300 +0.10(+0.54%)
Apr 04, 2008 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Apr 03, 2008 18.60 19.00 18.60 18.60 3,000 -0.85(-4.37%)
Apr 02, 2008 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Apr 01, 2008 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Mar 31, 2008 19.45 19.45 19.45 19.45 188 -1.40(-6.71%)
Mar 28, 2008 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Mar 27, 2008 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Mar 26, 2008 20.95 20.90 20.85 20.85 421 -0.10(-0.48%)
Mar 25, 2008 0.9500 20.95 20.95 20.95 0 +0.00(+0.00%)
Mar 24, 2008 23.00 20.95 20.95 20.95 100 -2.05(-8.91%)
Mar 21, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 20, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 19, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 18, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 17, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 14, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 13, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 12, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 11, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 10, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 07, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 06, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 05, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 04, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 03, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 29, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 28, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 27, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 26, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 25, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 22, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 21, 2008 22.80 23.00 23.00 23.00 837 +0.20(+0.88%)
Feb 20, 2008 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Feb 19, 2008 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Feb 18, 2008 22.80 22.80 22.80 22.80 1,715 +0.00(+0.00%)
Feb 15, 2008 22.80 22.80 22.80 22.80 1,715 +0.55(+2.47%)
Feb 14, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Feb 13, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Feb 12, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Feb 11, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Feb 08, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Feb 07, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Feb 06, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Feb 05, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Feb 04, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Feb 01, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jan 31, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jan 30, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jan 29, 2008 22.25 22.25 22.25 22.25 200 +0.85(+3.97%)
Jan 28, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Jan 25, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Jan 24, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Jan 23, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Jan 22, 2008 21.40 21.40 21.40 21.40 200 -0.95(-4.25%)
Jan 21, 2008 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Jan 18, 2008 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Jan 17, 2008 22.35 23.27 22.35 22.35 776 -0.65(-2.83%)
Jan 16, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jan 15, 2008 26.05 23.00 23.00 23.00 122 -3.05(-11.71%)
Jan 14, 2008 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 11, 2008 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 10, 2008 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 09, 2008 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 08, 2008 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 07, 2008 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 04, 2008 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 03, 2008 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 02, 2008 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Jan 01, 2008 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Dec 31, 2007 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Dec 28, 2007 26.05 26.05 26.05 26.05 1,078 -0.15(-0.57%)
Dec 27, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 26, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 24, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 21, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 20, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 19, 2007 26.20 26.20 26.20 26.20 6,500 +0.00(+0.00%)
Dec 18, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 17, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 14, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 13, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 12, 2007 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Dec 11, 2007 26.20 26.20 26.20 26.20 200 +0.50(+1.95%)
Dec 10, 2007 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Dec 07, 2007 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Dec 06, 2007 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Dec 05, 2007 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Dec 04, 2007 25.70 25.70 25.70 25.70 122 +0.95(+3.84%)
Dec 03, 2007 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Nov 30, 2007 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Nov 29, 2007 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Nov 28, 2007 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Nov 27, 2007 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Nov 26, 2007 24.75 24.90 24.75 24.75 800 +1.05(+4.43%)
Nov 23, 2007 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Nov 21, 2007 23.70 23.70 23.70 23.70 200 +0.00(+0.00%)
Nov 20, 2007 23.70 23.70 23.70 23.70 200 +1.45(+6.52%)
Nov 19, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Nov 16, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Nov 15, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Nov 14, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Nov 13, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Nov 12, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Nov 09, 2007 22.25 22.55 22.25 22.25 400 -2.60(-10.46%)
Nov 08, 2007 24.85 24.85 24.85 24.85 200 +1.25(+5.30%)
Nov 07, 2007 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Nov 06, 2007 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Nov 05, 2007 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Nov 02, 2007 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
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.