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 (%)
Sep 30, 2011 15.78 15.78 15.78 15.78 0 -0.48(-2.95%)
Sep 07, 2011 16.26 16.26 16.26 0 +0.58(+3.70%)
Sep 06, 2011 15.68 15.68 15.68 15.68 200 -2.30(-12.79%)
Aug 31, 2011 17.98 17.98 17.98 0 -1.35(-6.98%)
Aug 11, 2011 19.33 19.33 19.33 0 -3.35(-14.77%)
Jul 22, 2011 22.68 22.68 22.68 0 +0.37(+1.66%)
Jul 20, 2011 22.31 22.31 22.31 22.31 0 +0.15(+0.68%)
Jul 15, 2011 22.16 22.16 22.16 0 +0.10(+0.45%)
Jul 14, 2011 22.06 22.06 22.06 22.06 200 +0.96(+4.55%)
Jul 12, 2011 21.10 21.10 21.10 0 +0.51(+2.48%)
Jul 08, 2011 20.59 20.59 20.59 0 +0.31(+1.53%)
Jul 06, 2011 20.28 20.28 20.28 0 +0.10(+0.50%)
Jul 01, 2011 20.18 20.18 20.18 0 +0.07(+0.35%)
Jun 30, 2011 20.11 20.11 20.11 20.11 162 +0.08(+0.40%)
Jun 24, 2011 20.03 20.03 20.03 0 +0.27(+1.37%)
Jun 10, 2011 19.76 19.76 19.76 0 -0.57(-2.80%)
Jun 08, 2011 20.33 20.33 20.33 0 +0.22(+1.09%)
Jun 01, 2011 20.11 20.11 20.11 0 +0.03(+0.15%)
May 24, 2011 20.08 20.08 20.08 20.08 400 -0.78(-3.74%)
May 19, 2011 20.86 20.86 20.86 0 +0.68(+3.37%)
May 11, 2011 20.18 20.18 20.18 0 -0.05(-0.25%)
May 10, 2011 20.23 20.23 20.23 20.23 125 +1.04(+5.42%)
Apr 26, 2011 19.19 19.19 19.19 0 +0.41(+2.18%)
Apr 21, 2011 18.78 18.78 18.78 0 +0.85(+4.74%)
Apr 15, 2011 17.93 17.93 17.93 17.93 0 +0.42(+2.40%)
Apr 14, 2011 17.99 17.99 17.51 17.51 2,750 +0.49(+2.88%)
Apr 12, 2011 17.02 17.02 17.02 17.02 0 -0.18(-1.05%)
Apr 11, 2011 17.20 17.20 17.20 17.20 200 -0.48(-2.71%)
Apr 08, 2011 17.68 17.68 17.68 17.68 200 -0.04(-0.23%)
Apr 07, 2011 17.96 17.96 17.72 17.72 500 -0.10(-0.56%)
Apr 06, 2011 17.82 17.82 17.82 17.82 2,625 -0.94(-5.01%)
Apr 01, 2011 18.76 18.76 18.76 18.76 0 -0.40(-2.09%)
Mar 30, 2011 19.16 19.16 19.16 19.16 0 +1.76(+10.11%)
Mar 28, 2011 17.40 17.40 17.40 17.40 0 -1.23(-6.60%)
Mar 17, 2011 18.63 18.63 18.63 0 +1.45(+8.44%)
Mar 15, 2011 17.18 17.18 17.18 17.18 0 -6.79(-28.33%)
Mar 10, 2011 23.97 23.97 23.97 23.97 0 -1.28(-5.07%)
Feb 23, 2011 25.25 25.25 25.25 25.25 0 -1.52(-5.68%)
Feb 17, 2011 26.77 26.77 26.77 0 +0.65(+2.49%)
Feb 04, 2011 26.12 26.12 26.12 0 +1.33(+5.37%)
Feb 02, 2011 24.79 24.79 24.79 0 +0.69(+2.86%)
Jan 31, 2011 24.10 24.10 24.10 0 +0.89(+3.83%)
Jan 26, 2011 23.21 23.21 23.21 0 -0.77(-3.21%)
Jan 19, 2011 23.98 23.98 23.98 0 +0.11(+0.46%)
Jan 18, 2011 23.87 23.87 23.87 23.87 200 -0.19(-0.79%)
Jan 14, 2011 24.06 24.06 24.06 24.06 300 -0.30(-1.23%)
Jan 11, 2011 24.36 24.36 24.36 0 +1.27(+5.50%)
Jan 05, 2011 23.09 23.09 23.09 0 +0.70(+3.13%)
Dec 27, 2010 22.39 22.39 22.39 0 +2.23(+11.06%)
Dec 13, 2010 20.16 20.16 20.16 0 -0.38(-1.85%)
Dec 07, 2010 20.54 20.54 20.54 0 -0.15(-0.72%)
Dec 02, 2010 20.69 20.69 20.69 0 +0.64(+3.19%)
Dec 01, 2010 20.05 20.05 20.05 20.05 219 +0.54(+2.77%)
Nov 19, 2010 19.51 19.51 19.51 19.51 0 +0.60(+3.17%)
Nov 16, 2010 18.91 18.91 18.91 18.91 0 +1.96(+11.56%)
Nov 03, 2010 16.95 16.95 16.95 16.95 0 -1.05(-5.83%)
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%)
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.