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

Alps Electric Ltd Ad (OP: APELY )

19.34 +0.27 (+1.42%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 29, 2010 18.00 18.00 18.00 0 -0.59(-3.17%)
Oct 27, 2010 18.59 18.59 18.59 0 -0.60(-3.13%)
Oct 22, 2010 19.19 19.19 19.19 0 +0.81(+4.41%)
Oct 20, 2010 18.38 18.38 18.38 0 -0.41(-2.18%)
Oct 19, 2010 18.57 18.79 18.55 18.79 1,240 +0.49(+2.68%)
Oct 15, 2010 18.30 18.30 18.30 0 +1.53(+9.12%)
Oct 05, 2010 16.77 16.77 16.77 0 +0.12(+0.72%)
Oct 01, 2010 16.65 16.65 16.65 0 +0.05(+0.30%)
Sep 24, 2010 16.60 16.60 16.60 0 +2.29(+16.00%)
Aug 30, 2010 14.31 14.31 14.31 0 +0.06(+0.42%)
Aug 24, 2010 14.25 14.25 14.25 0 -0.25(-1.72%)
Aug 17, 2010 14.50 14.50 14.50 0 -3.87(-21.07%)
Aug 03, 2010 18.37 18.37 18.37 0 +0.89(+5.09%)
Jul 14, 2010 17.48 17.48 17.48 0 +0.53(+3.13%)
Jul 01, 2010 16.95 16.95 16.95 16.95 0 -0.50(-2.87%)
Jun 30, 2010 17.45 17.45 17.45 17.45 200 -2.45(-12.31%)
Jun 21, 2010 19.90 19.90 19.90 100 +0.95(+5.01%)
Jun 03, 2010 18.95 18.95 18.95 0 +2.05(+12.13%)
May 25, 2010 16.90 16.90 16.90 0 -0.70(-3.98%)
May 20, 2010 17.60 17.60 17.60 0 +0.98(+5.90%)
May 14, 2010 16.62 16.62 16.62 0 +0.93(+5.93%)
May 13, 2010 15.69 15.69 15.69 15.69 200 +2.18(+16.14%)
May 12, 2010 13.51 13.51 13.51 13.51 200 -0.09(-0.66%)
May 10, 2010 13.60 13.60 13.60 13.60 0 -0.96(-6.59%)
Apr 30, 2010 14.56 14.56 14.56 14.56 0 +0.01(+0.07%)
Apr 27, 2010 14.55 14.55 14.55 14.55 0 -0.25(-1.69%)
Apr 26, 2010 14.80 14.80 14.80 14.80 400 +0.20(+1.37%)
Apr 23, 2010 14.53 14.60 14.53 14.60 400 +0.28(+1.96%)
Apr 22, 2010 14.32 14.32 14.32 14.32 200 -0.05(-0.35%)
Apr 13, 2010 14.37 14.37 14.37 14.37 0 -0.08(-0.55%)
Apr 12, 2010 14.45 14.45 14.45 14.45 200 +0.42(+2.99%)
Apr 05, 2010 14.03 14.03 14.03 14.03 0 +1.18(+9.18%)
Mar 22, 2010 12.85 12.85 12.85 0 +0.85(+7.08%)
Mar 03, 2010 12.00 12.00 12.00 0 +0.27(+2.30%)
Feb 24, 2010 11.73 11.73 11.73 0 -0.02(-0.17%)
Feb 23, 2010 11.75 11.75 11.75 11.75 197 +0.00(+0.00%)
Feb 17, 2010 11.75 11.75 11.75 0 -0.10(-0.84%)
Feb 03, 2010 11.85 11.85 11.85 0 +0.34(+2.95%)
Feb 01, 2010 11.51 11.51 11.51 0 +0.21(+1.86%)
Jan 29, 2010 11.30 11.30 11.30 11.30 100 -0.65(-5.44%)
Jan 27, 2010 11.95 11.95 11.95 11.95 0 -0.06(-0.50%)
Jan 26, 2010 12.00 12.01 12.00 12.01 5,200 -0.04(-0.33%)
Jan 25, 2010 12.05 12.05 12.05 12.05 434 -0.93(-7.16%)
Jan 21, 2010 12.98 12.98 12.98 0 +0.86(+7.10%)
Jan 05, 2010 12.12 12.12 12.12 0 +0.50(+4.30%)
Dec 16, 2009 11.62 11.62 11.62 11.62 0 -0.28(-2.35%)
Dec 08, 2009 11.90 11.90 11.90 0 +0.35(+3.03%)
Nov 30, 2009 11.55 11.55 11.55 11.55 0 +0.95(+8.96%)
Nov 19, 2009 10.60 10.60 10.60 0 -1.90(-15.20%)
Nov 10, 2009 12.50 12.50 12.50 12.50 0 +0.30(+2.46%)
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.