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

Alps Electric Ltd Ad (OP: APELY )

20.05 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM 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 (%)
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%)
Jun 02, 2015 52.84 52.84 52.84 52.84 125 +1.34(+2.61%)
May 29, 2015 51.50 51.50 51.50 10 -0.93(-1.77%)
May 28, 2015 52.31 52.43 51.99 52.43 1,733 -0.26(-0.49%)
May 22, 2015 52.69 52.69 52.69 40 +1.17(+2.27%)
May 21, 2015 51.52 51.52 51.52 51.52 114 -0.37(-0.71%)
May 20, 2015 51.89 51.89 51.89 51.89 100 +0.58(+1.13%)
May 18, 2015 51.31 51.31 51.31 0 +0.09(+0.18%)
May 14, 2015 51.22 51.22 51.22 0 +0.00(+0.00%)
May 13, 2015 51.22 51.22 51.22 51.22 138 +0.70(+1.39%)
May 12, 2015 50.71 50.71 50.52 50.52 973 +0.82(+1.65%)
May 11, 2015 49.70 49.70 49.70 49.70 424 -0.07(-0.14%)
May 08, 2015 49.62 49.77 49.62 49.77 326 +1.45(+3.01%)
May 07, 2015 48.19 48.44 48.19 48.32 465 -1.92(-3.82%)
May 05, 2015 50.23 50.23 50.23 85 +0.06(+0.12%)
May 01, 2015 50.17 50.17 50.17 0 +0.50(+1.01%)
Apr 30, 2015 49.67 49.67 49.67 49.67 630 +0.25(+0.51%)
Apr 29, 2015 49.75 49.75 49.42 49.42 716 -0.76(-1.51%)
Apr 28, 2015 49.75 50.19 49.75 50.18 2,335 +0.27(+0.54%)
Apr 23, 2015 49.91 49.91 49.91 10 +0.23(+0.46%)
Apr 22, 2015 49.72 49.72 49.68 49.68 240 +0.61(+1.24%)
Apr 20, 2015 49.07 49.07 49.07 0 +0.64(+1.32%)
Apr 17, 2015 48.86 48.86 48.38 48.43 460 -2.75(-5.37%)
Apr 16, 2015 51.37 51.63 51.18 51.18 3,436 -2.03(-3.82%)
Apr 15, 2015 53.26 53.27 53.21 53.21 1,200 -0.19(-0.36%)
Apr 14, 2015 53.36 53.40 53.36 53.40 1,136 +0.36(+0.68%)
Apr 13, 2015 52.61 53.04 52.61 53.04 397 +4.15(+8.49%)
Apr 09, 2015 48.89 48.89 48.89 0 -1.18(-2.36%)
Apr 06, 2015 50.07 50.07 50.07 20 +1.06(+2.16%)
Apr 02, 2015 49.01 49.01 49.01 0 +0.41(+0.84%)
Mar 30, 2015 48.60 48.60 48.60 0 +0.71(+1.48%)
Mar 26, 2015 47.89 47.89 47.89 0 -1.94(-3.89%)
Mar 24, 2015 49.83 49.83 49.83 0 -0.88(-1.74%)
Mar 23, 2015 50.71 50.71 50.71 50.71 101 +0.35(+0.69%)
Mar 20, 2015 50.33 50.36 50.33 50.36 200 -0.06(-0.12%)
Mar 19, 2015 50.42 50.42 50.42 50.42 400 -1.17(-2.28%)
Mar 18, 2015 51.00 51.59 51.00 51.59 1,207 +4.52(+9.61%)
Mar 16, 2015 47.07 47.07 47.07 0 -0.23(-0.49%)
Mar 12, 2015 47.30 47.30 47.30 10 +0.48(+1.03%)
Mar 11, 2015 46.82 46.82 46.82 46.82 214 +0.21(+0.45%)
Mar 09, 2015 46.61 46.61 46.61 0 -0.20(-0.43%)
Mar 06, 2015 47.11 47.11 46.59 46.81 800 -0.62(-1.30%)
Mar 05, 2015 47.57 47.57 47.43 47.43 495 +0.57(+1.21%)
Mar 04, 2015 46.80 46.86 46.80 46.86 917 -0.19(-0.40%)
Mar 03, 2015 46.40 47.05 47.05 315 +0.65(+1.40%)
Mar 02, 2015 45.35 46.40 45.35 46.40 5,085 +1.22(+2.70%)
Feb 27, 2015 45.19 45.19 44.99 45.18 1,802 +1.01(+2.29%)
Feb 25, 2015 44.17 44.17 44.17 44.17 545 +0.01(+0.02%)
Feb 20, 2015 44.16 44.16 44.16 90 +3.29(+8.05%)
Feb 18, 2015 40.87 40.87 40.87 0 +0.38(+0.94%)
Feb 10, 2015 40.49 40.49 40.49 0 +0.17(+0.42%)
Feb 09, 2015 40.32 40.32 40.32 40.32 300 -0.85(-2.06%)
Feb 06, 2015 41.18 41.18 41.17 41.17 400 +0.13(+0.32%)
Feb 04, 2015 41.04 41.04 41.04 1 -0.65(-1.56%)
Jan 30, 2015 41.69 41.69 41.69 0 +2.21(+5.60%)
Jan 29, 2015 39.48 39.48 39.48 39.48 295 -0.88(-2.19%)
Jan 28, 2015 40.36 40.36 40.36 40.36 300 +1.46(+3.76%)
Jan 20, 2015 38.90 38.90 38.90 0 -1.97(-4.82%)
Jan 16, 2015 40.87 40.87 40.87 0 +0.91(+2.28%)
Jan 15, 2015 39.96 39.96 39.96 39.96 100 -0.39(-0.97%)
Jan 13, 2015 40.35 40.35 40.35 0 +1.28(+3.28%)
Jan 12, 2015 38.43 39.07 38.43 39.07 1,563 +0.07(+0.18%)
Jan 09, 2015 38.62 39.00 38.62 39.00 2,663 -0.93(-2.33%)
Jan 08, 2015 39.93 39.93 39.93 39.93 305 +1.79(+4.69%)
Jan 07, 2015 38.17 38.17 38.14 38.14 329 +0.85(+2.28%)
Jan 06, 2015 37.29 37.29 37.29 37.29 124 -0.86(-2.25%)
Jan 05, 2015 38.15 38.15 38.15 38.15 230 -0.55(-1.42%)
Jan 02, 2015 38.70 38.70 38.70 38.70 129 -0.08(-0.21%)
Dec 23, 2014 38.78 38.78 38.78 0 -0.22(-0.56%)
Dec 22, 2014 39.02 39.02 39.00 39.00 518 -0.55(-1.39%)
Dec 18, 2014 39.55 39.55 39.55 0 +0.69(+1.78%)
Dec 17, 2014 38.86 38.86 38.86 38.86 200 +0.70(+1.83%)
Dec 15, 2014 38.35 38.35 38.16 38.16 439 -1.69(-4.24%)
Dec 12, 2014 39.85 39.85 39.85 39.85 139 +1.83(+4.81%)
Dec 10, 2014 38.02 38.02 38.02 0 -0.78(-2.01%)
Dec 09, 2014 38.80 38.80 38.80 38.80 438 -1.70(-4.20%)
Dec 08, 2014 40.69 40.69 40.50 40.50 524 -1.49(-3.55%)
Dec 05, 2014 41.99 41.99 41.99 41.99 322 +0.70(+1.70%)
Dec 04, 2014 41.31 41.31 41.26 41.29 2,090 +1.02(+2.53%)
Dec 03, 2014 40.16 40.27 40.16 40.27 1,880 -0.53(-1.30%)
Dec 02, 2014 40.40 40.88 40.40 40.80 17,308 +0.40(+0.99%)
Dec 01, 2014 40.40 40.40 40.40 40.40 300 +0.51(+1.28%)
Nov 28, 2014 39.98 39.98 39.89 39.89 1,248 +1.17(+3.02%)
Nov 24, 2014 38.72 38.72 38.72 0 +0.27(+0.70%)
Nov 19, 2014 38.45 38.45 38.45 0 +0.38(+1.00%)
Nov 17, 2014 38.07 38.07 38.07 0 -0.93(-2.38%)
Nov 14, 2014 39.06 39.06 39.00 39.00 603 +1.84(+4.95%)
Nov 13, 2014 37.04 37.16 37.04 37.16 559 +0.69(+1.89%)
Nov 10, 2014 36.47 36.47 36.47 0 +2.04(+5.93%)
Nov 04, 2014 34.43 34.43 34.43 0 +1.32(+3.99%)
Oct 31, 2014 33.11 33.11 33.11 0 +1.04(+3.24%)
Oct 30, 2014 32.07 32.07 32.07 32.07 300 -1.04(-3.14%)
Oct 24, 2014 33.11 33.11 33.11 0 -0.20(-0.60%)
Oct 23, 2014 33.31 33.31 33.31 33.31 729 +0.40(+1.22%)
Oct 22, 2014 32.92 32.98 32.91 32.91 2,143 +0.86(+2.68%)
Oct 21, 2014 31.68 32.05 31.68 32.05 800 +1.36(+4.43%)
Oct 17, 2014 30.69 30.69 30.69 30.69 180 -1.21(-3.79%)
Oct 13, 2014 31.90 31.90 31.90 50 -1.09(-3.30%)
Oct 09, 2014 32.99 32.99 32.99 0 -2.17(-6.17%)
Oct 08, 2014 35.20 35.36 35.15 35.16 1,819 +1.16(+3.41%)
Oct 07, 2014 34.00 34.00 34.00 34.00 450 -0.02(-0.06%)
Oct 06, 2014 33.87 34.02 33.87 34.02 400 +1.41(+4.32%)
Oct 02, 2014 32.61 32.61 32.61 118 -1.56(-4.57%)
Sep 29, 2014 34.17 34.17 34.17 0 +0.72(+2.15%)
Sep 26, 2014 33.48 33.48 33.45 33.45 316 +0.17(+0.51%)
Sep 25, 2014 33.28 33.28 33.23 33.28 900 +2.21(+7.11%)
Sep 16, 2014 31.07 31.07 31.07 0 -0.73(-2.30%)
Aug 28, 2014 31.80 31.80 31.80 0 +2.11(+7.11%)
Aug 11, 2014 29.69 29.69 29.69 0 +0.88(+3.05%)
Aug 08, 2014 28.74 28.74 28.81 100 +0.07(+0.24%)
Aug 07, 2014 28.74 28.74 28.74 0 +0.50(+1.77%)
Aug 06, 2014 28.18 28.24 28.18 28.24 866 -0.90(-3.09%)
Jul 23, 2014 29.14 29.14 29.14 1 +0.49(+1.71%)
Jul 22, 2014 28.60 28.65 28.60 28.65 470 +0.84(+3.02%)
Jul 17, 2014 27.81 27.81 27.81 0 -0.16(-0.57%)
Jul 07, 2014 27.97 27.97 27.97 0 +1.12(+4.17%)
Jul 03, 2014 26.85 26.85 26.85 0 +0.68(+2.60%)
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.