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

Alps Electric Ltd Ad (OP: APELY )

19.07 UNCHANGED
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 (%)
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%)
Nov 02, 2015 63.90 63.90 63.88 63.88 806 +1.21(+1.93%)
Oct 30, 2015 62.67 62.67 62.67 62.67 100 +2.77(+4.62%)
Oct 29, 2015 59.74 59.90 59.74 59.90 1,132 +2.21(+3.83%)
Oct 27, 2015 57.69 57.69 57.69 0 -1.27(-2.15%)
Oct 26, 2015 58.96 58.96 58.96 58.96 162 +1.66(+2.90%)
Oct 22, 2015 57.30 57.30 57.30 0 +2.70(+4.95%)
Oct 14, 2015 54.60 54.60 54.60 77 -0.98(-1.76%)
Oct 13, 2015 56.17 56.17 55.58 55.58 510 -2.80(-4.79%)
Oct 06, 2015 58.38 58.38 58.38 0 -2.06(-3.42%)
Oct 05, 2015 59.96 60.45 59.96 60.44 1,831 +5.44(+9.89%)
Sep 29, 2015 55.00 55.00 55.00 94 -2.30(-4.01%)
Sep 28, 2015 56.81 57.30 56.81 57.30 458 -0.29(-0.50%)
Sep 25, 2015 57.60 57.60 57.59 57.59 412 -0.66(-1.13%)
Sep 24, 2015 58.25 58.25 58.25 58.25 762 -2.77(-4.54%)
Sep 18, 2015 61.02 61.02 61.02 0 -1.60(-2.56%)
Sep 17, 2015 61.92 62.62 61.92 62.62 425 +3.27(+5.51%)
Sep 15, 2015 59.35 59.35 59.35 0 +1.31(+2.26%)
Sep 11, 2015 58.04 58.04 58.04 0 -2.45(-4.05%)
Sep 09, 2015 60.49 60.49 60.49 8 -0.04(-0.07%)
Sep 04, 2015 60.53 60.53 60.53 7 -0.14(-0.23%)
Sep 02, 2015 60.67 60.67 60.67 0 -0.13(-0.21%)
Sep 01, 2015 61.02 61.02 60.80 60.80 302 -0.56(-0.91%)
Aug 27, 2015 61.36 61.36 61.36 20 +0.76(+1.25%)
Aug 26, 2015 59.87 60.60 59.87 60.60 473 +3.61(+6.33%)
Aug 25, 2015 58.50 58.50 56.37 56.99 2,837 +3.04(+5.63%)
Aug 24, 2015 53.31 54.24 53.31 53.95 2,740 -2.70(-4.77%)
Aug 21, 2015 58.40 58.40 56.65 56.65 3,176 -4.22(-6.93%)
Aug 17, 2015 60.87 60.87 60.87 8 +0.01(+0.02%)
Aug 13, 2015 60.86 60.86 60.86 55 +0.86(+1.43%)
Aug 12, 2015 60.00 60.00 60.00 60.00 240 -2.19(-3.52%)
Aug 10, 2015 62.19 62.19 62.19 0 +1.88(+3.12%)
Aug 06, 2015 60.31 60.31 60.31 0 -2.57(-4.09%)
Jul 31, 2015 62.88 62.88 62.88 0 -1.45(-2.25%)
Jul 29, 2015 64.33 64.33 64.33 70 +0.54(+0.85%)
Jul 28, 2015 63.49 63.79 63.32 63.79 451 +1.14(+1.82%)
Jul 27, 2015 62.65 62.65 62.65 62.65 650 -2.00(-3.09%)
Jul 24, 2015 64.95 64.95 64.65 64.65 2,151 -0.15(-0.23%)
Jul 23, 2015 64.80 64.80 64.80 64.80 520 +0.45(+0.70%)
Jul 21, 2015 64.35 64.35 64.35 93 +0.90(+1.42%)
Jul 16, 2015 63.45 63.45 63.45 0 +4.45(+7.54%)
Jul 13, 2015 59.00 59.00 59.00 63 +1.61(+2.81%)
Jul 10, 2015 57.44 57.44 56.70 57.39 1,343 -1.45(-2.46%)
Jul 09, 2015 59.17 59.30 58.84 58.84 695 +0.74(+1.27%)
Jul 08, 2015 57.96 58.10 57.73 58.10 1,620 -3.29(-5.36%)
Jul 06, 2015 61.39 61.39 61.39 0 -0.81(-1.31%)
Jul 02, 2015 62.20 62.20 62.20 0 -1.12(-1.76%)
Jul 01, 2015 63.47 63.47 63.32 63.32 400 +1.67(+2.71%)
Jun 30, 2015 61.71 61.71 61.65 61.65 200 +0.25(+0.41%)
Jun 29, 2015 61.46 61.46 61.40 61.40 1,335 -1.61(-2.56%)
Jun 26, 2015 63.23 63.23 63.01 63.01 555 +1.31(+2.12%)
Jun 24, 2015 61.70 61.70 61.70 145 +0.94(+1.55%)
Jun 23, 2015 60.77 60.77 60.61 60.76 1,896 +1.98(+3.37%)
Jun 22, 2015 59.23 59.23 58.78 58.78 340 +1.02(+1.77%)
Jun 18, 2015 57.76 57.76 57.76 8 +2.39(+4.32%)
Jun 15, 2015 55.37 55.37 55.37 0 -0.14(-0.25%)
Jun 12, 2015 55.74 55.74 55.44 55.51 636 +2.69(+5.09%)
Jun 09, 2015 52.82 52.82 52.82 0 -0.13(-0.24%)
Jun 05, 2015 52.95 52.95 52.95 0 -0.23(-0.43%)
Jun 04, 2015 52.73 53.18 52.73 53.18 477 -0.06(-0.11%)
Jun 03, 2015 53.39 53.39 53.24 53.24 229 +0.40(+0.75%)
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.