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 (%)
Apr 30, 2018 44.54 44.54 44.18 44.27 2,010 -0.52(-1.17%)
Apr 27, 2018 44.85 44.85 44.79 44.79 2,175 -1.22(-2.65%)
Apr 26, 2018 47.44 47.44 46.01 46.01 2,854 -1.30(-2.75%)
Apr 25, 2018 47.14 47.31 47.14 47.31 764 +0.02(+0.04%)
Apr 24, 2018 47.94 47.94 47.29 47.29 3,129 -0.03(-0.06%)
Apr 23, 2018 47.32 47.32 47.32 47.32 731 -1.59(-3.24%)
Apr 20, 2018 48.90 48.91 48.90 48.91 786 -0.38(-0.76%)
Apr 19, 2018 49.72 49.72 49.28 49.28 3,931 -0.09(-0.18%)
Apr 18, 2018 49.41 49.41 49.37 49.37 880 +0.00(+0.00%)
Apr 17, 2018 48.29 49.41 48.29 49.37 8,429 -0.76(-1.52%)
Apr 16, 2018 50.13 50.13 50.13 50.13 773 +0.52(+1.05%)
Apr 13, 2018 50.43 50.43 49.61 49.61 1,015 +1.75(+3.66%)
Apr 12, 2018 48.29 48.59 47.86 47.86 1,270 -1.12(-2.29%)
Apr 11, 2018 48.61 48.98 48.33 48.98 1,021 +1.22(+2.55%)
Apr 10, 2018 48.30 48.35 47.76 47.76 2,517 -0.16(-0.33%)
Apr 09, 2018 47.36 47.92 47.36 47.92 2,308 +0.92(+1.96%)
Apr 06, 2018 46.75 47.00 46.75 47.00 896 -0.80(-1.67%)
Apr 05, 2018 47.73 48.30 47.73 47.80 1,331 -0.81(-1.67%)
Apr 04, 2018 48.09 48.61 48.09 48.61 1,000 -0.22(-0.44%)
Apr 03, 2018 48.71 49.40 48.21 48.83 2,465 -0.22(-0.46%)
Apr 02, 2018 49.05 49.05 49.05 49.05 673 +0.07(+0.15%)
Mar 29, 2018 48.98 48.98 48.98 0 -0.38(-0.78%)
Mar 28, 2018 48.52 49.36 47.96 49.36 2,886 +1.11(+2.30%)
Mar 27, 2018 49.50 49.62 48.25 48.25 4,138 -0.66(-1.35%)
Mar 26, 2018 48.91 48.91 48.91 48.91 480 -1.12(-2.24%)
Mar 23, 2018 50.03 50.03 50.03 50.03 1,379 -0.81(-1.59%)
Mar 21, 2018 50.84 50.84 50.84 488 -0.07(-0.14%)
Mar 20, 2018 50.91 50.91 50.32 50.91 1,299 +0.54(+1.07%)
Mar 19, 2018 51.00 51.00 50.37 50.37 1,849 -1.63(-3.13%)
Mar 16, 2018 52.37 52.41 52.00 52.00 1,390 -0.80(-1.52%)
Mar 15, 2018 53.46 53.46 52.77 52.80 3,924 -0.18(-0.34%)
Mar 14, 2018 52.98 52.98 52.98 52.98 562 +0.36(+0.68%)
Mar 13, 2018 52.93 53.29 52.28 52.62 10,163 +0.57(+1.10%)
Mar 12, 2018 51.95 52.15 51.95 52.05 2,459 +0.58(+1.12%)
Mar 08, 2018 51.47 51.47 51.47 197 +0.07(+0.14%)
Mar 07, 2018 51.18 51.46 51.06 51.40 7,056 -1.22(-2.32%)
Mar 06, 2018 52.08 52.62 52.08 52.62 1,399 +0.20(+0.38%)
Mar 05, 2018 51.50 52.42 51.50 52.42 4,061 -0.58(-1.09%)
Mar 02, 2018 52.01 53.00 51.93 53.00 1,585 -0.90(-1.67%)
Mar 01, 2018 53.86 53.90 53.86 53.90 492 -2.04(-3.65%)
Feb 28, 2018 55.87 55.94 55.87 55.94 719 -0.59(-1.04%)
Feb 27, 2018 56.52 56.53 56.51 56.53 2,907 +3.17(+5.94%)
Feb 26, 2018 53.36 53.36 52.69 53.36 1,138 +1.07(+2.05%)
Feb 23, 2018 52.35 52.35 52.29 52.29 1,695 +0.18(+0.35%)
Feb 22, 2018 52.11 52.11 52.11 52.11 242 +0.66(+1.27%)
Feb 21, 2018 51.95 51.95 51.45 51.45 1,939 -0.84(-1.62%)
Feb 20, 2018 52.93 52.93 52.30 52.30 5,166 -0.96(-1.80%)
Feb 16, 2018 53.26 53.26 53.26 0 +0.98(+1.86%)
Feb 15, 2018 52.30 52.51 51.98 52.28 2,546 +0.28(+0.55%)
Feb 14, 2018 51.30 52.27 51.30 52.00 5,710 -0.14(-0.27%)
Feb 13, 2018 52.01 52.14 51.66 52.14 2,096 -0.98(-1.85%)
Feb 12, 2018 52.86 53.54 52.86 53.12 1,414 +0.38(+0.71%)
Feb 09, 2018 52.50 52.75 51.90 52.75 16,106 -0.39(-0.73%)
Feb 08, 2018 53.30 53.30 52.82 53.14 3,322 +0.19(+0.36%)
Feb 07, 2018 53.15 53.53 53.05 52.95 4,621 -0.92(-1.71%)
Feb 06, 2018 54.47 54.47 53.00 53.87 3,581 -0.85(-1.55%)
Feb 05, 2018 54.73 56.13 54.72 1,616 -1.41(-2.51%)
Feb 02, 2018 56.92 56.92 56.13 56.13 937 +0.01(+0.02%)
Feb 01, 2018 56.12 56.12 56.12 56.12 331 -1.73(-2.99%)
Jan 31, 2018 58.00 58.01 57.40 57.85 4,265 -1.70(-2.85%)
Jan 30, 2018 58.28 59.55 58.28 59.55 25,620 +1.32(+2.27%)
Jan 29, 2018 58.23 58.23 58.23 58.23 349 +0.24(+0.41%)
Jan 26, 2018 58.28 58.29 57.99 57.99 765 -0.34(-0.58%)
Jan 25, 2018 57.41 58.33 57.41 58.33 1,359 -0.36(-0.61%)
Jan 24, 2018 58.57 58.69 58.54 58.69 1,198 -0.38(-0.64%)
Jan 23, 2018 59.22 59.22 59.07 59.07 754 -0.03(-0.05%)
Jan 22, 2018 59.10 59.10 59.10 59.10 314 -0.54(-0.91%)
Jan 19, 2018 59.38 59.64 59.38 59.64 685 +0.82(+1.39%)
Jan 18, 2018 58.68 58.82 58.68 58.82 401 -1.18(-1.97%)
Jan 17, 2018 59.74 60.00 59.74 60.00 370 +1.04(+1.76%)
Jan 16, 2018 58.70 59.90 58.66 58.96 2,398 +0.24(+0.41%)
Jan 12, 2018 58.72 58.72 58.72 0 -0.28(-0.47%)
Jan 11, 2018 59.03 59.03 58.99 59.00 558 -0.80(-1.34%)
Jan 09, 2018 59.80 59.80 59.80 63 -0.11(-0.18%)
Jan 08, 2018 60.00 60.00 59.88 59.91 2,167 +0.35(+0.59%)
Jan 05, 2018 59.86 59.86 59.52 59.56 1,359 +0.17(+0.29%)
Jan 04, 2018 59.59 59.59 59.39 59.39 450 +0.75(+1.28%)
Jan 03, 2018 58.28 58.64 58.28 58.64 859 +1.81(+3.18%)
Jan 02, 2018 57.91 57.91 56.83 56.83 4,358 -0.90(-1.56%)
Dec 28, 2017 57.73 57.73 57.73 0 -1.22(-2.07%)
Dec 22, 2017 58.95 58.95 58.95 99 +0.60(+1.03%)
Dec 21, 2017 58.35 58.35 58.35 58.35 410 -0.67(-1.14%)
Dec 20, 2017 58.73 59.62 58.73 59.02 1,612 +1.79(+3.13%)
Dec 18, 2017 57.23 57.23 57.23 14 +1.16(+2.07%)
Dec 15, 2017 56.07 56.07 56.07 56.07 740 -0.48(-0.85%)
Dec 14, 2017 56.55 56.55 56.55 56.55 279 -0.44(-0.77%)
Dec 13, 2017 56.99 56.99 56.99 56.99 276 +0.03(+0.05%)
Dec 12, 2017 56.96 56.96 56.96 56.96 228 +0.31(+0.55%)
Dec 08, 2017 56.65 56.65 56.65 0 -0.65(-1.13%)
Dec 06, 2017 57.30 57.30 57.30 238 -7.73(-11.89%)
Nov 29, 2017 65.03 65.03 65.03 0 -3.22(-4.72%)
Nov 27, 2017 68.25 68.25 68.25 72 -0.20(-0.29%)
Nov 22, 2017 68.45 68.45 68.45 0 +1.43(+2.13%)
Nov 21, 2017 66.42 67.20 66.42 67.02 645 +1.51(+2.30%)
Nov 20, 2017 65.51 65.51 65.51 65.51 259 +0.44(+0.68%)
Nov 17, 2017 65.07 65.07 65.07 65.07 910 +2.13(+3.38%)
Nov 15, 2017 62.94 62.94 62.94 90 -1.81(-2.79%)
Nov 14, 2017 64.91 64.91 64.75 64.75 904 +0.39(+0.61%)
Nov 13, 2017 64.36 64.36 64.36 64.36 442 -0.50(-0.77%)
Nov 10, 2017 64.48 64.86 64.48 64.86 450 +0.21(+0.32%)
Nov 09, 2017 64.65 64.65 64.65 64.65 132 +0.58(+0.90%)
Nov 08, 2017 64.90 65.20 64.05 64.08 13,840 +0.12(+0.20%)
Nov 06, 2017 63.95 63.95 63.95 0 +0.85(+1.35%)
Nov 03, 2017 62.99 63.18 62.97 63.10 2,024 +0.70(+1.12%)
Nov 02, 2017 62.05 62.40 62.05 62.40 6,365 +0.45(+0.73%)
Nov 01, 2017 62.08 62.08 61.95 61.95 780 +0.92(+1.51%)
Oct 31, 2017 60.97 61.03 60.97 61.03 541 +1.13(+1.89%)
Oct 30, 2017 58.75 59.90 58.75 59.90 4,860 +2.41(+4.18%)
Oct 27, 2017 57.49 57.49 57.49 57.49 721 +1.02(+1.82%)
Oct 25, 2017 56.47 56.47 56.47 93 +0.00(+0.00%)
Oct 24, 2017 55.74 56.56 55.74 56.47 1,089 +0.79(+1.42%)
Oct 23, 2017 55.68 55.68 55.68 55.68 366 +0.02(+0.04%)
Oct 20, 2017 55.25 55.66 55.25 55.66 966 -1.25(-2.20%)
Oct 19, 2017 56.91 56.91 56.91 56.91 184 +1.02(+1.83%)
Oct 18, 2017 56.35 56.35 55.89 55.89 645 +0.59(+1.07%)
Oct 17, 2017 55.30 55.30 55.30 55.30 625 +0.98(+1.80%)
Oct 12, 2017 54.32 54.32 54.32 115 +0.47(+0.88%)
Oct 11, 2017 53.85 53.85 53.85 53.85 441 -0.49(-0.90%)
Oct 10, 2017 53.99 54.40 53.98 54.34 4,020 +0.83(+1.55%)
Oct 06, 2017 53.51 53.51 53.51 89 +0.37(+0.70%)
Oct 05, 2017 53.42 53.42 53.14 53.14 1,026 -0.41(-0.77%)
Oct 03, 2017 53.55 53.55 53.55 216 +0.32(+0.60%)
Oct 02, 2017 52.95 53.23 52.88 53.23 504 +0.61(+1.16%)
Sep 29, 2017 52.33 52.62 52.33 52.62 2,098 +1.39(+2.71%)
Sep 28, 2017 50.95 51.23 50.95 51.23 3,790 +0.47(+0.93%)
Sep 27, 2017 51.16 51.16 50.76 50.76 616 +0.96(+1.93%)
Sep 26, 2017 49.80 49.80 49.80 49.80 405 -0.70(-1.39%)
Sep 25, 2017 50.79 50.79 50.50 50.50 1,260 -0.85(-1.66%)
Sep 22, 2017 51.22 51.35 50.80 51.35 1,592 -1.06(-2.02%)
Sep 21, 2017 52.74 52.74 52.30 52.41 1,842 -2.51(-4.57%)
Sep 20, 2017 54.74 54.92 54.74 54.92 707 +0.04(+0.07%)
Sep 19, 2017 55.10 55.10 54.80 54.88 965 +0.35(+0.64%)
Sep 15, 2017 54.53 54.53 54.53 89 +0.54(+1.00%)
Sep 14, 2017 53.99 53.99 53.99 53.99 493 -0.01(-0.02%)
Sep 13, 2017 53.85 54.00 53.85 54.00 4,209 +0.70(+1.31%)
Sep 12, 2017 54.50 54.50 53.30 53.30 1,722 -0.52(-0.97%)
Sep 11, 2017 53.82 53.82 53.82 53.82 228 +0.77(+1.45%)
Sep 08, 2017 53.05 53.05 53.05 53.05 1,104 -0.61(-1.14%)
Sep 07, 2017 53.18 53.78 53.18 53.66 1,079 +0.18(+0.34%)
Sep 06, 2017 53.48 53.48 53.48 53.48 444 +0.15(+0.28%)
Sep 05, 2017 53.11 53.33 52.90 53.33 3,119 -1.53(-2.79%)
Aug 31, 2017 54.86 54.86 54.86 474 +0.31(+0.57%)
Aug 30, 2017 54.55 54.55 54.55 54.55 431 -0.34(-0.62%)
Aug 28, 2017 54.89 54.89 54.89 184 -1.06(-1.89%)
Aug 24, 2017 55.95 55.95 55.95 41 -0.02(-0.04%)
Aug 22, 2017 55.97 55.97 55.97 407 -0.07(-0.12%)
Aug 21, 2017 56.04 56.04 54.92 56.04 749 +0.39(+0.70%)
Aug 16, 2017 55.65 55.65 55.65 7 +1.64(+3.04%)
Aug 15, 2017 53.80 54.01 53.18 54.01 953 -0.05(-0.09%)
Aug 14, 2017 53.70 54.06 53.70 54.06 510 +0.36(+0.67%)
Aug 11, 2017 53.70 53.70 53.70 53.70 305 +0.00(+0.00%)
Aug 10, 2017 53.70 53.70 53.70 53.70 931 +0.12(+0.22%)
Aug 09, 2017 53.82 53.82 53.06 53.58 1,793 +0.37(+0.70%)
Aug 07, 2017 53.21 53.21 53.21 141 -0.81(-1.51%)
Aug 04, 2017 53.98 54.02 53.98 54.02 933 -1.53(-2.75%)
Aug 03, 2017 55.55 55.55 55.55 55.55 665 -0.06(-0.11%)
Aug 02, 2017 55.95 55.95 55.61 55.61 1,449 +0.81(+1.48%)
Aug 01, 2017 53.79 54.80 53.79 54.80 606 -0.13(-0.24%)
Jul 31, 2017 55.05 55.05 54.85 54.93 2,922 -0.91(-1.63%)
Jul 28, 2017 55.84 55.84 55.84 55.84 305 -2.41(-4.14%)
Jul 27, 2017 57.66 58.73 57.50 58.25 28,033 +0.51(+0.88%)
Jul 26, 2017 57.43 57.74 57.43 57.74 1,400 +0.82(+1.44%)
Jul 25, 2017 56.90 56.92 56.90 56.92 465 -0.02(-0.04%)
Jul 24, 2017 56.94 56.94 56.94 56.94 338 -0.36(-0.63%)
Jul 19, 2017 57.30 57.30 57.30 116 -0.57(-0.98%)
Jul 18, 2017 57.92 57.92 57.87 57.87 781 -0.26(-0.45%)
Jul 17, 2017 58.13 58.13 58.13 58.13 321 -0.12(-0.21%)
Jul 14, 2017 58.15 58.25 58.15 58.25 240 +1.09(+1.91%)
Jul 10, 2017 57.16 57.16 57.16 0 +0.38(+0.67%)
Jul 05, 2017 56.78 56.78 56.78 0 -0.81(-1.41%)
Jul 03, 2017 57.59 57.59 57.59 57.59 242 -0.93(-1.60%)
Jun 29, 2017 58.52 58.52 58.52 80 +1.09(+1.89%)
Jun 26, 2017 57.44 57.44 57.44 22,912 -0.47(-0.81%)
Jun 23, 2017 57.51 57.91 57.50 57.91 7,726 +0.92(+1.61%)
Jun 22, 2017 56.95 57.29 56.95 56.99 1,081 +1.14(+2.04%)
Jun 21, 2017 55.48 55.89 55.48 55.85 1,538 +0.34(+0.61%)
Jun 20, 2017 55.07 56.06 55.07 55.51 1,292 +1.58(+2.93%)
Jun 19, 2017 53.72 54.01 53.72 53.93 1,533 +0.84(+1.59%)
Jun 16, 2017 53.09 53.09 53.09 53.09 409 -0.03(-0.07%)
Jun 15, 2017 53.12 53.12 53.12 53.12 868 -1.29(-2.37%)
Jun 14, 2017 54.49 54.49 54.41 54.41 752 +0.04(+0.07%)
Jun 13, 2017 54.38 54.38 54.37 54.37 521 -0.26(-0.48%)
Jun 12, 2017 54.74 54.74 54.46 54.63 933 -2.02(-3.56%)
Jun 09, 2017 56.59 56.65 56.59 56.65 611 -0.88(-1.54%)
Jun 07, 2017 57.53 57.53 57.53 207 -0.91(-1.56%)
Jun 05, 2017 58.45 58.45 58.45 134 -0.19(-0.33%)
Jun 02, 2017 58.64 58.64 58.64 58.64 116 +2.53(+4.50%)
Jun 01, 2017 55.90 56.11 55.90 56.11 551 -0.57(-1.01%)
May 31, 2017 55.85 56.68 55.64 56.68 1,200 +1.47(+2.66%)
May 30, 2017 55.07 55.21 55.03 55.21 1,394 -0.88(-1.56%)
May 26, 2017 56.09 56.09 56.09 56.09 1,035 -1.91(-3.29%)
May 24, 2017 57.99 57.99 57.99 107 +0.05(+0.09%)
May 23, 2017 57.94 57.94 57.94 57.94 275 +0.57(+0.99%)
May 17, 2017 57.37 57.37 57.37 193 -0.37(-0.64%)
May 16, 2017 57.74 57.74 57.74 57.74 388 -0.73(-1.25%)
May 10, 2017 58.47 58.47 58.47 9 -0.53(-0.90%)
May 09, 2017 59.08 59.08 58.88 59.00 2,595 -0.27(-0.46%)
May 08, 2017 59.27 59.49 59.27 59.27 1,016 -0.40(-0.66%)
May 04, 2017 59.67 59.67 59.67 10 -0.36(-0.60%)
May 03, 2017 59.53 60.03 59.53 60.03 1,290 +0.58(+0.98%)
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.