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

Alpha Pro Tech (NY: APT )

6.150 +0.010 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2010 2.340 2.340 2.230 2.230 145,049 -0.04(-1.76%)
Apr 29, 2010 2.200 2.330 2.200 2.270 127,849 +0.07(+3.18%)
Apr 28, 2010 2.300 2.319 2.200 2.200 233,724 -0.10(-4.35%)
Apr 27, 2010 2.310 2.340 2.290 2.300 209,196 -0.05(-2.13%)
Apr 26, 2010 2.330 2.370 2.330 2.350 132,473 +0.03(+1.29%)
Apr 23, 2010 2.420 2.450 2.320 2.320 176,825 -0.07(-2.85%)
Apr 22, 2010 2.270 2.390 2.230 2.388 344,833 +0.11(+4.74%)
Apr 21, 2010 2.470 2.470 2.270 2.280 401,488 -0.09(-3.80%)
Apr 20, 2010 2.200 2.510 2.200 2.370 983,525 +0.17(+7.73%)
Apr 19, 2010 2.260 2.350 2.190 2.200 301,413 -0.11(-4.76%)
Apr 16, 2010 2.280 2.330 2.220 2.310 179,844 +0.02(+0.87%)
Apr 15, 2010 2.350 2.370 2.260 2.290 322,023 -0.09(-3.78%)
Apr 14, 2010 2.440 2.440 2.310 2.380 219,747 +0.05(+2.15%)
Apr 13, 2010 2.470 2.470 2.310 2.330 132,868 -0.07(-2.92%)
Apr 12, 2010 2.340 2.410 2.300 2.400 260,785 +0.11(+4.80%)
Apr 09, 2010 2.290 2.320 2.130 2.290 268,330 +0.06(+2.69%)
Apr 08, 2010 2.260 2.290 2.200 2.230 291,438 -0.10(-4.29%)
Apr 07, 2010 2.400 2.410 2.330 2.330 219,064 -0.06(-2.51%)
Apr 06, 2010 2.370 2.470 2.320 2.390 344,994 -0.01(-0.42%)
Apr 05, 2010 2.280 2.480 2.260 2.400 494,122 +0.14(+6.19%)
Apr 01, 2010 2.420 2.260 2.260 2.260 602,800 -0.09(-3.83%)
Mar 31, 2010 2.450 2.520 2.340 2.350 413,963 -0.14(-5.62%)
Mar 30, 2010 2.600 2.700 2.450 2.490 1,136,428 -0.24(-8.79%)
Mar 29, 2010 3.280 3.280 2.300 2.730 2,125,518 -0.46(-14.42%)
Mar 26, 2010 3.250 3.450 3.160 3.190 260,543 -0.04(-1.24%)
Mar 25, 2010 3.360 3.380 3.230 3.230 192,091 -0.13(-3.87%)
Mar 24, 2010 3.420 3.450 3.350 3.360 76,405 -0.01(-0.30%)
Mar 23, 2010 3.400 3.430 3.312 3.370 126,972 +0.04(+1.19%)
Mar 22, 2010 3.420 3.420 3.140 3.330 153,855 -0.06(-1.76%)
Mar 19, 2010 3.490 3.530 3.380 3.390 203,699 -0.08(-2.24%)
Mar 18, 2010 3.400 3.490 3.400 3.467 188,294 +0.07(+1.99%)
Mar 17, 2010 3.300 3.400 3.230 3.400 301,698 +0.17(+5.26%)
Mar 16, 2010 3.250 3.250 3.170 3.230 257,415 +0.05(+1.57%)
Mar 15, 2010 3.209 3.220 3.150 3.180 276,580 -0.06(-1.85%)
Mar 12, 2010 3.380 3.420 3.210 3.240 218,480 -0.06(-1.82%)
Mar 11, 2010 3.480 3.480 3.110 3.300 450,650 -0.06(-1.79%)
Mar 10, 2010 3.740 3.740 3.290 3.360 1,034,380 -0.10(-2.89%)
Mar 09, 2010 3.730 3.730 3.450 3.460 515,570 -0.22(-5.98%)
Mar 08, 2010 3.680 3.690 3.560 3.680 182,625 +0.07(+1.94%)
Mar 05, 2010 3.620 3.630 3.560 3.610 215,381 +0.06(+1.70%)
Mar 04, 2010 3.540 3.640 3.510 3.550 149,205 +0.06(+1.70%)
Mar 03, 2010 3.490 3.550 3.450 3.490 181,516 +0.05(+1.45%)
Mar 02, 2010 3.350 3.550 3.310 3.440 201,141 +0.07(+2.08%)
Mar 01, 2010 3.370 3.390 3.270 3.370 116,732 +0.00(+0.00%)
Feb 26, 2010 3.450 3.452 3.370 3.370 67,049 -0.07(-2.03%)
Feb 25, 2010 3.410 3.450 3.330 3.440 96,878 +0.00(+0.00%)
Feb 24, 2010 3.420 3.460 3.370 3.440 154,499 -0.03(-0.86%)
Feb 23, 2010 3.520 3.520 3.340 3.470 205,689 -0.03(-0.86%)
Feb 22, 2010 3.490 3.530 3.450 3.500 176,558 +0.02(+0.57%)
Feb 19, 2010 3.510 3.520 3.400 3.480 69,337 -0.04(-1.14%)
Feb 18, 2010 3.420 3.530 3.330 3.520 215,768 +0.03(+0.86%)
Feb 17, 2010 3.720 3.760 3.430 3.490 220,376 -0.22(-5.93%)
Feb 16, 2010 3.670 3.980 3.300 3.710 198,080 +0.02(+0.54%)
Feb 12, 2010 3.520 3.690 3.690 3.690 309,700 +0.15(+4.24%)
Feb 11, 2010 3.410 3.540 3.400 3.540 166,957 +0.18(+5.35%)
Feb 10, 2010 3.390 3.540 3.350 3.360 205,032 -0.01(-0.30%)
Feb 09, 2010 3.350 3.550 3.350 3.370 202,368 +0.03(+0.90%)
Feb 08, 2010 3.360 3.640 3.300 3.340 254,476 -0.05(-1.47%)
Feb 05, 2010 3.250 3.410 3.165 3.390 128,144 +0.16(+4.95%)
Feb 04, 2010 3.240 3.300 3.160 3.230 336,333 -0.07(-2.12%)
Feb 03, 2010 3.420 3.500 3.100 3.300 386,438 -0.05(-1.49%)
Feb 02, 2010 3.220 3.420 3.210 3.350 279,242 +0.15(+4.69%)
Feb 01, 2010 3.280 3.300 3.110 3.200 322,109 -0.06(-1.84%)
Jan 29, 2010 3.350 3.380 3.212 3.260 418,863 +0.00(+0.00%)
Jan 28, 2010 3.030 3.400 3.010 3.260 428,687 +0.22(+7.24%)
Jan 27, 2010 3.110 3.150 2.920 3.040 500,583 -0.07(-2.25%)
Jan 26, 2010 3.270 3.300 3.100 3.110 671,395 -0.20(-5.90%)
Jan 25, 2010 3.470 3.500 3.250 3.305 464,728 -0.19(-5.57%)
Jan 22, 2010 3.760 3.790 3.450 3.500 386,610 -0.26(-6.91%)
Jan 21, 2010 4.100 4.100 3.750 3.760 433,854 -0.33(-8.07%)
Jan 20, 2010 4.210 4.210 4.060 4.090 376,005 -0.28(-6.41%)
Jan 19, 2010 4.240 4.440 4.180 4.370 295,120 +0.13(+3.07%)
Jan 15, 2010 4.240 4.240 4.240 4.240 144,000 -0.02(-0.47%)
Jan 14, 2010 4.240 4.410 4.150 4.260 165,357 +0.03(+0.71%)
Jan 13, 2010 4.230 4.240 4.120 4.230 249,986 +0.04(+0.95%)
Jan 12, 2010 4.150 4.280 4.150 4.190 129,245 -0.02(-0.50%)
Jan 11, 2010 4.140 4.300 4.140 4.211 203,478 +0.06(+1.47%)
Jan 08, 2010 4.260 4.359 4.090 4.150 304,073 -0.17(-3.94%)
Jan 07, 2010 4.570 4.640 4.300 4.320 349,707 -0.22(-4.85%)
Jan 06, 2010 4.610 4.710 4.500 4.540 200,160 -0.11(-2.37%)
Jan 05, 2010 4.610 4.720 4.580 4.650 283,220 +0.10(+2.20%)
Jan 04, 2010 4.640 4.640 4.510 4.550 198,344 +0.03(+0.66%)
Dec 31, 2009 4.490 4.520 4.520 4.520 291,900 +0.08(+1.80%)
Dec 30, 2009 4.280 4.460 4.280 4.440 230,231 +0.27(+6.58%)
Dec 29, 2009 4.440 4.440 4.160 4.166 482,306 +0.15(+3.63%)
Dec 28, 2009 4.070 4.100 4.000 4.020 181,882 -0.03(-0.74%)
Dec 24, 2009 4.030 4.179 4.030 4.050 73,301 -0.12(-2.88%)
Dec 23, 2009 4.240 4.240 4.140 4.170 133,776 +0.04(+0.97%)
Dec 22, 2009 4.000 4.150 3.980 4.130 261,290 +0.17(+4.29%)
Dec 21, 2009 4.150 4.320 3.960 3.960 302,578 -0.18(-4.35%)
Dec 18, 2009 4.300 4.379 3.900 4.140 538,718 -0.15(-3.50%)
Dec 17, 2009 4.750 4.750 4.150 4.290 332,843 -0.47(-9.87%)
Dec 16, 2009 4.740 4.850 4.720 4.760 171,528 -0.01(-0.21%)
Dec 15, 2009 4.680 4.850 4.680 4.770 137,777 +0.07(+1.49%)
Dec 14, 2009 4.720 4.780 4.650 4.700 135,531 -0.10(-2.08%)
Dec 11, 2009 4.660 4.830 4.401 4.800 413,672 +0.15(+3.23%)
Dec 10, 2009 4.580 4.740 4.570 4.650 232,253 +0.10(+2.20%)
Dec 09, 2009 4.720 4.870 4.510 4.550 280,512 -0.19(-4.01%)
Dec 08, 2009 4.810 4.900 4.600 4.740 355,243 -0.16(-3.27%)
Dec 07, 2009 5.000 5.120 4.760 4.900 377,533 -0.15(-2.97%)
Dec 04, 2009 5.100 5.150 5.000 5.050 192,790 -0.05(-0.98%)
Dec 03, 2009 5.130 5.130 5.010 5.100 167,794 +0.05(+0.99%)
Dec 02, 2009 5.030 5.170 5.000 5.050 259,028 -0.12(-2.32%)
Dec 01, 2009 5.080 5.220 4.910 5.170 428,544 +0.19(+3.82%)
Nov 30, 2009 5.360 5.360 4.970 4.980 389,154 -0.38(-7.09%)
Nov 27, 2009 5.260 5.400 5.160 5.360 169,305 +0.01(+0.19%)
Nov 25, 2009 5.280 5.400 5.200 5.350 255,136 +0.09(+1.71%)
Nov 24, 2009 5.200 5.290 5.120 5.260 403,821 +0.06(+1.15%)
Nov 23, 2009 5.340 5.350 5.180 5.200 387,865 +0.00(+0.00%)
Nov 20, 2009 5.180 5.320 5.060 5.200 538,697 +0.06(+1.17%)
Nov 19, 2009 4.800 5.240 4.760 5.140 806,543 +0.21(+4.26%)
Nov 18, 2009 5.140 5.390 4.930 4.930 1,125,925 -0.41(-7.68%)
Nov 17, 2009 5.600 5.600 5.100 5.340 799,456 -0.25(-4.47%)
Nov 16, 2009 5.570 5.700 5.470 5.590 758,428 +0.14(+2.57%)
Nov 13, 2009 5.970 5.990 5.360 5.450 1,485,734 -0.62(-10.21%)
Nov 12, 2009 6.160 6.175 6.000 6.070 409,221 -0.09(-1.46%)
Nov 11, 2009 6.420 6.420 5.990 6.160 756,614 -0.20(-3.14%)
Nov 10, 2009 6.670 6.670 6.060 6.360 893,990 -0.21(-3.20%)
Nov 09, 2009 6.700 6.720 6.570 6.570 682,827 -0.03(-0.45%)
Nov 06, 2009 6.690 6.720 6.500 6.600 616,519 -0.10(-1.49%)
Nov 05, 2009 6.900 6.900 6.630 6.700 820,076 -0.02(-0.30%)
Nov 04, 2009 6.680 6.840 6.600 6.720 1,094,701 +0.12(+1.82%)
Nov 03, 2009 6.570 6.830 6.410 6.600 787,854 +0.08(+1.23%)
Nov 02, 2009 6.385 6.780 6.200 6.520 1,555,921 +0.53(+8.85%)
Oct 30, 2009 6.060 6.140 5.750 5.990 635,600 -0.01(-0.17%)
Oct 29, 2009 6.100 6.180 5.740 6.000 747,716 +0.31(+5.45%)
Oct 28, 2009 6.600 6.600 5.570 5.690 2,454,563 -1.40(-19.75%)
Oct 27, 2009 7.220 7.370 6.650 7.090 1,354,050 -0.10(-1.39%)
Oct 26, 2009 7.450 7.600 6.760 7.190 1,931,655 +0.03(+0.42%)
Oct 23, 2009 7.250 7.290 7.120 7.160 1,517,704 +0.29(+4.22%)
Oct 22, 2009 6.840 6.930 6.600 6.870 783,561 +0.25(+3.78%)
Oct 21, 2009 6.620 6.930 6.550 6.620 890,121 +0.06(+0.91%)
Oct 20, 2009 6.580 6.600 6.500 6.560 668,718 +0.02(+0.31%)
Oct 19, 2009 6.350 6.650 6.350 6.540 510,909 +0.24(+3.81%)
Oct 16, 2009 6.390 6.420 5.750 6.300 1,410,757 -0.10(-1.56%)
Oct 15, 2009 6.550 6.590 6.360 6.400 306,949 -0.07(-1.08%)
Oct 14, 2009 6.510 6.800 6.450 6.470 495,000 +0.04(+0.62%)
Oct 13, 2009 6.550 6.720 6.320 6.430 465,496 -0.15(-2.28%)
Oct 12, 2009 6.806 6.940 6.520 6.580 824,831 -0.05(-0.75%)
Oct 09, 2009 6.750 6.900 6.310 6.630 1,174,570 +0.00(+0.00%)
Oct 08, 2009 6.390 6.750 6.230 6.630 1,479,270 +0.43(+6.94%)
Oct 07, 2009 5.720 6.300 5.720 6.200 1,566,533 +0.46(+8.01%)
Oct 06, 2009 5.650 6.150 5.520 5.740 1,343,643 +0.11(+1.95%)
Oct 05, 2009 5.600 5.750 5.440 5.630 481,602 +0.01(+0.18%)
Oct 02, 2009 5.850 5.850 5.400 5.620 589,731 -0.19(-3.27%)
Oct 01, 2009 5.600 6.250 5.600 5.810 2,365,861 +0.21(+3.75%)
Sep 30, 2009 5.200 5.850 5.050 5.600 3,766,555 +0.84(+17.65%)
Sep 29, 2009 4.600 4.840 4.530 4.760 286,015 +0.18(+3.93%)
Sep 28, 2009 4.600 4.700 4.490 4.580 178,701 +0.00(+0.00%)
Sep 25, 2009 4.790 4.850 4.440 4.580 399,395 -0.27(-5.57%)
Sep 24, 2009 5.030 5.050 4.700 4.850 382,169 -0.19(-3.77%)
Sep 23, 2009 5.040 5.190 5.000 5.040 204,376 -0.06(-1.18%)
Sep 22, 2009 5.300 5.630 4.970 5.100 560,256 -0.30(-5.56%)
Sep 21, 2009 4.900 5.540 4.800 5.400 694,232 +0.50(+10.20%)
Sep 18, 2009 4.900 4.920 4.700 4.900 298,741 +0.01(+0.20%)
Sep 17, 2009 5.070 5.070 4.770 4.890 634,417 -0.16(-3.17%)
Sep 16, 2009 5.220 5.230 4.960 5.050 686,980 -0.22(-4.17%)
Sep 15, 2009 5.500 5.650 4.800 5.270 1,375,740 -0.33(-5.89%)
Sep 14, 2009 5.600 5.740 5.400 5.600 307,806 -0.11(-1.93%)
Sep 11, 2009 5.920 5.920 5.670 5.710 345,726 -0.16(-2.73%)
Sep 10, 2009 5.920 6.050 5.640 5.870 626,021 +0.05(+0.86%)
Sep 09, 2009 5.950 6.100 5.600 5.820 764,909 -0.11(-1.85%)
Sep 08, 2009 5.400 6.048 5.250 5.930 1,288,548 +0.74(+14.26%)
Sep 04, 2009 5.280 5.280 4.890 5.190 449,559 +0.11(+2.17%)
Sep 03, 2009 5.350 5.400 4.980 5.080 490,558 -0.05(-0.97%)
Sep 02, 2009 5.440 5.440 4.880 5.130 1,125,549 -0.38(-6.90%)
Sep 01, 2009 5.050 6.040 4.780 5.510 2,847,268 +0.56(+11.31%)
Aug 31, 2009 4.400 5.060 4.250 4.950 1,145,363 +0.56(+12.76%)
Aug 28, 2009 4.400 4.470 4.210 4.390 280,187 +0.00(+0.00%)
Aug 27, 2009 4.440 4.470 4.030 4.390 286,646 +0.02(+0.46%)
Aug 26, 2009 4.250 4.450 4.150 4.370 330,327 +0.12(+2.82%)
Aug 25, 2009 4.370 4.690 4.100 4.250 1,053,218 -0.23(-5.13%)
Aug 24, 2009 3.810 4.560 3.700 4.480 1,254,537 +0.75(+20.11%)
Aug 21, 2009 3.820 3.820 3.710 3.730 117,185 -0.01(-0.27%)
Aug 20, 2009 3.650 3.880 3.570 3.740 264,001 +0.17(+4.76%)
Aug 19, 2009 3.340 3.610 3.340 3.570 205,459 +0.08(+2.29%)
Aug 18, 2009 3.240 3.500 3.210 3.490 201,517 +0.34(+10.80%)
Aug 17, 2009 3.350 3.370 3.070 3.150 248,982 -0.33(-9.49%)
Aug 14, 2009 3.420 3.530 3.420 3.480 165,921 -0.05(-1.42%)
Aug 13, 2009 3.550 3.550 3.350 3.530 167,042 -0.02(-0.56%)
Aug 12, 2009 3.680 3.680 3.410 3.550 188,719 -0.05(-1.39%)
Aug 11, 2009 3.550 3.760 3.550 3.600 148,949 -0.14(-3.74%)
Aug 10, 2009 3.530 3.760 3.400 3.740 332,734 +0.21(+5.95%)
Aug 07, 2009 3.700 3.820 3.420 3.530 349,165 -0.16(-4.34%)
Aug 06, 2009 3.810 4.290 3.340 3.690 1,198,802 +0.67(+22.19%)
Aug 05, 2009 3.100 3.170 2.980 3.020 306,371 -0.03(-0.98%)
Aug 04, 2009 3.040 3.090 2.880 3.050 328,680 +0.06(+2.04%)
Aug 03, 2009 2.820 3.030 2.820 2.989 347,695 +0.20(+7.13%)
Jul 31, 2009 2.840 2.850 2.750 2.790 126,740 -0.04(-1.41%)
Jul 30, 2009 2.800 2.830 2.750 2.830 106,302 +0.03(+1.07%)
Jul 29, 2009 2.730 2.800 2.660 2.800 111,514 +0.00(+0.00%)
Jul 28, 2009 2.750 2.800 2.630 2.800 147,685 +0.07(+2.57%)
Jul 27, 2009 2.610 2.750 2.570 2.730 161,455 +0.09(+3.41%)
Jul 24, 2009 2.580 2.640 2.450 2.640 1,247 +0.04(+1.54%)
Jul 23, 2009 2.900 2.900 2.480 2.600 188,344 +0.14(+5.86%)
Jul 22, 2009 2.500 2.530 2.410 2.456 38,455 -0.03(-1.37%)
Jul 21, 2009 2.400 2.500 2.350 2.490 101,519 +0.08(+3.32%)
Jul 20, 2009 2.490 2.580 2.400 2.410 97,064 -0.07(-2.82%)
Jul 17, 2009 2.360 2.500 2.360 2.480 99,705 +0.09(+3.77%)
Jul 16, 2009 2.170 2.480 2.170 2.390 104,239 +0.16(+7.17%)
Jul 15, 2009 2.300 2.390 2.220 2.230 134,088 -0.10(-4.29%)
Jul 14, 2009 2.080 2.350 2.080 2.330 154,781 +0.25(+12.02%)
Jul 13, 2009 2.040 2.080 2.000 2.080 69,024 -0.02(-0.96%)
Jul 10, 2009 2.100 2.150 2.100 2.100 6,625 -0.01(-0.47%)
Jul 09, 2009 2.150 2.150 2.100 2.110 22,586 -0.01(-0.48%)
Jul 08, 2009 2.090 2.180 2.090 2.120 73,350 -0.03(-1.40%)
Jul 07, 2009 2.180 2.220 2.150 2.150 65,660 -0.02(-0.92%)
Jul 06, 2009 2.110 2.180 2.110 2.170 32,693 +0.00(+0.00%)
Jul 02, 2009 2.170 2.200 2.160 2.170 23,559 +0.01(+0.46%)
Jul 01, 2009 2.240 2.250 2.150 2.160 38,950 +0.05(+2.37%)
Jun 30, 2009 2.130 2.130 2.080 2.110 67,098 -0.02(-0.94%)
Jun 29, 2009 2.220 2.220 2.050 2.130 104,136 -0.09(-4.05%)
Jun 26, 2009 2.060 2.220 2.050 2.220 128,145 +0.16(+7.51%)
Jun 25, 2009 2.020 2.080 2.020 2.065 70,590 +0.04(+2.23%)
Jun 24, 2009 1.940 2.087 1.930 2.020 61,301 +0.09(+4.66%)
Jun 23, 2009 1.950 1.960 1.870 1.930 75,550 +0.00(+0.00%)
Jun 22, 2009 1.930 1.980 1.930 1.930 61,173 +0.00(+0.00%)
Jun 19, 2009 1.850 1.950 1.830 1.930 41,776 +0.07(+3.76%)
Jun 18, 2009 1.880 1.880 1.850 1.860 43,504 -0.02(-1.06%)
Jun 17, 2009 1.990 1.990 1.820 1.880 97,145 -0.12(-5.91%)
Jun 16, 2009 2.190 2.210 1.990 1.998 117,415 -0.14(-6.64%)
Jun 15, 2009 2.220 2.220 2.070 2.140 160,897 +0.03(+1.42%)
Jun 12, 2009 2.030 2.190 2.030 2.110 181,383 +0.09(+4.50%)
Jun 11, 2009 1.920 2.090 1.910 2.019 252,650 +0.04(+1.98%)
Jun 10, 2009 1.840 2.030 1.840 1.980 241,363 +0.17(+9.39%)
Jun 09, 2009 1.670 1.840 1.670 1.810 114,513 +0.11(+6.47%)
Jun 08, 2009 1.800 1.830 1.700 1.700 125,215 -0.15(-8.11%)
Jun 05, 2009 1.840 1.880 1.770 1.850 292,167 +0.02(+1.09%)
Jun 04, 2009 1.510 1.890 1.510 1.830 605,154 +0.27(+17.31%)
Jun 03, 2009 1.620 1.620 1.550 1.560 59,752 -0.03(-1.89%)
Jun 02, 2009 1.600 1.610 1.550 1.590 77,341 +0.03(+1.92%)
Jun 01, 2009 1.600 1.600 1.500 1.560 77,889 +0.01(+0.65%)
May 29, 2009 1.500 1.570 1.440 1.550 88,876 +0.08(+5.44%)
May 28, 2009 1.440 1.470 1.400 1.470 75,495 +0.07(+5.00%)
May 27, 2009 1.470 1.530 1.400 1.400 137,645 -0.07(-4.76%)
May 26, 2009 1.500 1.500 1.400 1.470 86,252 -0.05(-3.29%)
May 22, 2009 1.550 1.550 1.520 1.520 27,850 +0.00(+0.00%)
May 21, 2009 1.570 1.570 1.500 1.520 71,937 -0.01(-0.65%)
May 20, 2009 1.510 1.560 1.510 1.530 72,200 +0.00(+0.00%)
May 19, 2009 1.560 1.560 1.500 1.530 61,124 -0.01(-0.66%)
May 18, 2009 1.500 1.630 1.450 1.540 120,266 +0.04(+2.67%)
May 15, 2009 1.400 1.530 1.400 1.500 63,280 +0.10(+7.14%)
May 14, 2009 1.470 1.470 1.390 1.400 110,192 -0.07(-4.76%)
May 13, 2009 1.450 1.510 1.420 1.470 68,441 -0.07(-4.55%)
May 12, 2009 1.650 1.650 1.500 1.540 109,703 -0.06(-3.75%)
May 11, 2009 1.500 1.650 1.480 1.600 225,118 +0.12(+8.11%)
May 08, 2009 1.490 1.500 1.390 1.480 137,821 +0.02(+1.37%)
May 07, 2009 1.480 1.510 1.450 1.460 185,197 -0.05(-3.31%)
May 06, 2009 1.650 1.650 1.450 1.510 375,036 -0.13(-7.93%)
May 05, 2009 1.380 1.640 1.300 1.640 617,826 +0.21(+14.69%)
May 04, 2009 1.500 1.500 1.420 1.430 439,083 -0.16(-10.06%)
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.