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, 2016 48.78 48.78 48.78 15 +0.28(+0.58%)
Oct 28, 2016 47.81 48.54 47.80 48.50 2,300 +0.45(+0.94%)
Oct 27, 2016 48.05 48.05 48.05 48.05 140 -2.08(-4.15%)
Oct 24, 2016 50.13 50.13 50.13 46 +0.57(+1.15%)
Oct 19, 2016 49.56 49.56 49.56 0 -0.60(-1.20%)
Oct 17, 2016 50.16 50.16 50.16 0 +1.32(+2.71%)
Oct 14, 2016 49.71 49.71 48.84 48.84 370 -0.82(-1.65%)
Oct 13, 2016 50.13 50.13 49.66 49.66 200 -0.88(-1.75%)
Oct 11, 2016 50.54 50.54 50.54 0 -0.44(-0.86%)
Oct 10, 2016 50.60 50.98 50.60 50.98 2,050 +1.05(+2.10%)
Oct 06, 2016 49.93 49.93 49.93 0 +1.73(+3.59%)
Oct 04, 2016 48.20 48.20 48.20 0 +0.10(+0.21%)
Oct 03, 2016 48.10 48.10 48.10 48.10 43 +0.00(+0.00%)
Sep 30, 2016 48.10 48.10 48.10 48.10 530 -0.52(-1.07%)
Sep 29, 2016 48.62 48.62 48.62 48.62 100 +0.99(+2.08%)
Sep 28, 2016 47.66 47.66 47.63 47.63 362 +0.20(+0.42%)
Sep 27, 2016 47.43 47.43 47.43 47.43 114 +0.10(+0.21%)
Sep 26, 2016 47.33 47.33 47.33 47.33 331 -1.28(-2.63%)
Sep 23, 2016 48.61 48.61 48.61 48.61 352 -2.12(-4.18%)
Sep 22, 2016 50.73 50.73 50.73 50.73 556 +7.58(+17.57%)
Sep 14, 2016 43.15 43.15 43.15 0 -0.97(-2.20%)
Sep 06, 2016 44.12 44.12 44.12 0 -0.73(-1.63%)
Aug 31, 2016 44.85 44.85 44.85 0 +1.69(+3.92%)
Aug 29, 2016 43.16 43.16 43.16 0 +1.42(+3.40%)
Aug 26, 2016 41.74 41.74 41.74 41.74 228 -2.98(-6.66%)
Aug 17, 2016 44.72 44.72 44.72 0 -0.84(-1.84%)
Aug 12, 2016 45.56 45.56 45.56 0 -1.45(-3.08%)
Aug 09, 2016 47.01 47.01 47.01 92 +0.76(+1.64%)
Aug 05, 2016 46.25 46.25 46.25 11 +2.85(+6.57%)
Aug 03, 2016 43.40 43.40 43.40 109 -0.93(-2.10%)
Jul 29, 2016 44.33 44.33 44.33 0 +1.53(+3.57%)
Jul 28, 2016 42.84 42.84 42.80 42.80 876 +2.90(+7.27%)
Jul 27, 2016 39.50 39.90 39.50 39.90 1,976 +1.41(+3.66%)
Jul 21, 2016 38.49 38.49 38.49 0 -1.13(-2.85%)
Jul 20, 2016 39.62 39.62 39.62 39.62 250 +0.50(+1.28%)
Jul 15, 2016 39.12 39.12 39.12 29 +0.99(+2.60%)
Jul 14, 2016 38.22 38.22 38.13 38.13 929 +0.81(+2.17%)
Jul 13, 2016 37.33 37.33 37.32 37.32 912 +0.66(+1.80%)
Jul 12, 2016 35.84 36.66 35.73 36.66 2,613 +2.46(+7.19%)
Jul 11, 2016 34.29 34.29 34.20 34.20 293 +0.58(+1.73%)
Jul 08, 2016 33.62 33.62 33.62 33.62 121 -0.60(-1.75%)
Jul 07, 2016 34.22 34.22 34.22 34.22 232 -1.72(-4.79%)
Jul 05, 2016 35.95 35.95 35.94 35.94 1,871 -1.88(-4.97%)
Jul 01, 2016 37.82 37.82 37.82 0 -1.17(-3.00%)
Jun 29, 2016 38.99 38.99 38.99 11 -4.37(-10.08%)
Jun 23, 2016 43.36 43.36 43.36 0 +0.00(+0.00%)
Jun 20, 2016 43.36 43.36 43.36 20 +1.87(+4.51%)
Jun 16, 2016 41.49 41.49 41.49 128 -1.76(-4.07%)
Jun 15, 2016 43.25 43.25 43.25 43.25 180 +1.59(+3.82%)
Jun 13, 2016 41.66 41.66 41.66 0 -0.76(-1.79%)
Jun 09, 2016 42.42 42.42 42.42 0 +2.93(+7.42%)
Jun 03, 2016 39.49 39.49 39.49 0 -0.87(-2.16%)
Jun 02, 2016 40.36 40.36 40.36 40.36 108 -0.66(-1.61%)
Jun 01, 2016 41.02 41.02 41.02 41.02 200 +3.53(+9.42%)
May 26, 2016 37.49 37.49 37.49 0 +1.96(+5.52%)
May 18, 2016 35.53 35.53 35.53 63 +1.20(+3.50%)
May 17, 2016 34.33 34.33 34.33 34.33 346 -1.44(-4.03%)
May 12, 2016 35.77 35.77 35.77 116 +2.27(+6.78%)
May 10, 2016 33.50 33.50 33.50 287 +0.75(+2.29%)
May 09, 2016 32.75 32.81 32.75 32.75 941 -1.50(-4.38%)
May 02, 2016 34.25 34.25 34.25 84 -1.50(-4.20%)
Apr 29, 2016 35.96 36.04 35.75 35.75 2,309 -0.65(-1.79%)
Apr 28, 2016 36.43 36.43 36.40 36.40 230 +4.39(+13.71%)
Apr 27, 2016 32.76 32.76 32.00 32.01 4,441 -2.29(-6.68%)
Apr 22, 2016 34.30 34.30 34.30 0 -0.27(-0.78%)
Apr 20, 2016 34.57 34.57 34.57 0 +1.68(+5.11%)
Apr 18, 2016 32.89 32.89 32.89 13 -1.15(-3.38%)
Apr 15, 2016 35.14 35.14 34.04 34.04 1,212 -2.17(-5.99%)
Apr 14, 2016 36.31 36.31 36.21 36.21 1,613 +4.99(+15.98%)
Apr 11, 2016 31.22 31.22 31.22 0 -0.71(-2.22%)
Apr 08, 2016 31.93 31.93 31.93 31.93 115 +1.21(+3.94%)
Apr 07, 2016 30.72 30.72 30.72 30.72 155 -0.58(-1.85%)
Apr 06, 2016 31.30 31.30 31.20 31.30 5,935 -3.40(-9.80%)
Mar 31, 2016 34.70 34.70 34.70 0 -2.20(-5.96%)
Mar 29, 2016 36.90 36.90 36.90 0 -0.92(-2.43%)
Mar 28, 2016 37.82 37.82 37.82 37.82 240 +0.25(+0.67%)
Mar 18, 2016 37.57 37.57 37.57 0 -1.08(-2.79%)
Mar 17, 2016 38.38 38.65 38.38 38.65 392 +0.00(+0.00%)
Mar 16, 2016 38.25 38.65 38.25 38.65 1,413 +1.37(+3.67%)
Mar 11, 2016 37.28 37.28 37.28 0 +0.91(+2.50%)
Mar 10, 2016 36.85 36.85 36.37 36.37 666 -1.85(-4.84%)
Mar 04, 2016 38.22 38.22 38.22 0 +2.55(+7.15%)
Mar 02, 2016 35.67 35.67 35.67 0 +2.58(+7.80%)
Feb 26, 2016 33.09 33.09 33.09 0 +2.10(+6.78%)
Feb 24, 2016 30.99 30.99 30.99 0 -0.99(-3.10%)
Feb 23, 2016 31.98 31.98 31.98 31.98 145 +0.09(+0.28%)
Feb 22, 2016 31.89 31.89 31.89 31.89 180 -2.11(-6.21%)
Feb 18, 2016 34.00 34.00 34.00 40 +1.72(+5.33%)
Feb 17, 2016 32.23 32.28 32.23 32.28 700 +0.86(+2.74%)
Feb 16, 2016 31.42 31.42 31.42 31.42 251 -1.08(-3.32%)
Feb 09, 2016 32.50 32.50 32.50 0 -3.38(-9.42%)
Feb 04, 2016 35.88 35.88 35.88 0 -0.54(-1.48%)
Feb 03, 2016 36.44 36.44 36.42 36.42 1,466 -2.24(-5.79%)
Jan 29, 2016 38.66 38.66 38.66 34 -3.34(-7.95%)
Jan 27, 2016 42.00 42.00 42.00 60 -4.44(-9.56%)
Jan 26, 2016 46.44 46.44 46.44 46.44 756 +1.94(+4.36%)
Jan 21, 2016 44.50 44.50 44.50 0 -2.45(-5.22%)
Jan 14, 2016 46.95 46.95 46.95 0 -1.44(-2.98%)
Jan 13, 2016 48.39 48.39 48.39 48.39 428 +0.28(+0.58%)
Jan 12, 2016 48.09 48.11 47.39 48.11 10,669 -3.06(-5.98%)
Jan 06, 2016 51.17 51.17 51.17 0 -1.23(-2.35%)
Jan 05, 2016 52.48 52.48 52.40 52.40 2,908 -2.35(-4.29%)
Dec 31, 2015 54.75 54.75 54.75 0 +1.89(+3.58%)
Dec 23, 2015 52.86 52.86 52.86 0 +0.68(+1.30%)
Dec 22, 2015 52.38 52.38 52.18 52.18 532 -0.55(-1.04%)
Dec 21, 2015 52.96 52.96 52.73 52.73 928 -2.57(-4.65%)
Dec 17, 2015 55.30 55.30 55.30 0 +0.16(+0.29%)
Dec 16, 2015 55.14 55.14 55.14 55.14 250 -1.46(-2.58%)
Dec 14, 2015 56.60 56.60 56.60 0 -1.41(-2.43%)
Dec 11, 2015 58.25 58.25 58.01 58.01 2,800 -2.17(-3.61%)
Dec 08, 2015 60.18 60.18 60.18 0 -0.44(-0.72%)
Dec 07, 2015 60.61 60.62 60.61 60.62 710 -2.38(-3.78%)
Nov 27, 2015 63.00 63.00 63.00 0 -1.77(-2.73%)
Nov 19, 2015 64.77 64.77 64.77 118 +1.92(+3.05%)
Nov 16, 2015 62.85 62.85 62.85 0 +0.44(+0.71%)
Nov 13, 2015 62.41 62.41 62.41 62.41 100 -0.54(-0.86%)
Nov 11, 2015 62.95 62.95 62.95 8 -0.56(-0.88%)
Nov 05, 2015 63.51 63.51 63.51 0 -0.04(-0.06%)
Nov 04, 2015 63.93 64.08 63.55 63.55 923 +0.08(+0.13%)
Nov 03, 2015 63.47 63.47 63.47 63.47 157 -0.41(-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.