Carolinas Inc - Local Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Advanced Photonix (NY: API)
0.6490 USD  -0.0010 (-0.15%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 19, 2013 0.6350 0.6500 0.6240 0.6490 45,996 -0.00(-0.15%)
Jun 18, 2013 0.6400 0.6500 0.6200 0.6500 69,602 +0.02(+2.36%)
Jun 17, 2013 0.6450 0.6450 0.6100 0.6350 69,525 +0.03(+4.10%)
Jun 14, 2013 0.6400 0.6400 0.6000 0.6100 53,666 -0.01(-1.61%)
Jun 13, 2013 0.6100 0.6400 0.6100 0.6200 67,177 +0.00(+0.00%)
Jun 12, 2013 0.6500 0.6640 0.6200 0.6200 45,958 -0.01(-1.59%)
Jun 11, 2013 0.6501 0.6701 0.6250 0.6300 112,405 -0.05(-7.34%)
Jun 10, 2013 0.6100 0.6900 0.5700 0.6799 481,871 +0.11(+19.24%)
Jun 07, 2013 0.4600 0.7000 0.4570 0.5702 1,221,394 +0.13(+29.62%)
Jun 06, 2013 0.4321 0.4580 0.4320 0.4399 18,740 +0.01(+1.83%)
Jun 05, 2013 0.4500 0.4500 0.4300 0.4320 26,506 -0.01(-1.84%)
Jun 04, 2013 0.4749 0.4752 0.4302 0.4401 15,046 +0.01(+1.17%)
Jun 03, 2013 0.4501 0.4798 0.4312 0.4350 23,855 -0.01(-1.36%)
May 31, 2013 0.4300 0.4700 0.4300 0.4410 20,040 -0.01(-2.00%)
May 30, 2013 0.4700 0.4790 0.4402 0.4500 8,200 +0.01(+2.27%)
May 29, 2013 0.4499 0.4798 0.4400 0.4400 5,600 +0.02(+3.90%)
May 28, 2013 0.4500 0.4501 0.4200 0.4235 43,347 -0.03(-5.89%)
May 24, 2013 0.4700 0.4700 0.4400 0.4500 17,100 -0.02(-4.26%)
May 23, 2013 0.4400 0.4797 0.4400 0.4700 16,900 +0.03(+6.82%)
May 22, 2013 0.4798 0.4798 0.4400 0.4400 106,278 -0.03(-6.22%)
May 21, 2013 0.4697 0.4697 0.4560 0.4692 16,736 -0.00(-0.19%)
May 20, 2013 0.4767 0.4767 0.4622 0.4701 31,226 +0.01(+1.10%)
May 17, 2013 0.4769 0.4899 0.4620 0.4650 44,656 +0.00(+0.85%)
May 16, 2013 0.5000 0.5000 0.4520 0.4611 114,638 -0.04(-7.78%)
May 15, 2013 0.5400 0.5400 0.5000 0.5000 48,510 +0.03(+6.38%)
May 13, 2013 0.4600 0.4700 0.4500 0.4700 11,871 -0.01(-2.08%)
May 10, 2013 0.4794 0.4800 0.4615 0.4800 24,988 +0.00(+0.10%)
May 09, 2013 0.4797 0.4797 0.4500 0.4795 19,470 -0.00(-0.06%)
May 08, 2013 0.4799 0.4799 0.4626 0.4798 4,027 -0.00(-0.02%)
May 07, 2013 0.4800 0.4800 0.4530 0.4799 25,486 +0.00(+0.59%)
May 06, 2013 0.4700 0.4798 0.4500 0.4771 21,425 +0.01(+1.51%)
May 03, 2013 0.4600 0.4771 0.4607 0.4700 18,400 +0.01(+2.02%)
May 02, 2013 0.4601 0.4607 0.4600 0.4607 11,220 +0.00(+0.15%)
May 01, 2013 0.4800 0.4800 0.4600 0.4600 23,500 -0.01(-2.13%)
Apr 30, 2013 0.4670 0.4890 0.4600 0.4700 14,340 +0.02(+3.89%)
Apr 29, 2013 0.4630 0.4702 0.4415 0.4524 61,390 -0.03(-6.51%)
Apr 26, 2013 0.4998 0.4900 0.4800 0.4839 9,300 -0.01(-1.24%)
Apr 25, 2013 0.4900 0.4944 0.4700 0.4900 10,350 +0.03(+6.06%)
Apr 24, 2013 0.5000 0.5000 0.4502 0.4620 11,050 -0.04(-7.60%)
Apr 23, 2013 0.5100 0.5100 0.4800 0.5000 18,970 +0.02(+4.17%)
Apr 22, 2013 0.4500 0.4800 0.4200 0.4800 23,648 +0.01(+2.13%)
Apr 19, 2013 0.4800 0.4800 0.4600 0.4700 11,100 -0.01(-2.08%)
Apr 18, 2013 0.5100 0.5100 0.4800 0.4800 5,175 -0.01(-1.03%)
Apr 17, 2013 0.4998 0.4998 0.4850 0.4850 14,098 -0.02(-3.00%)
Apr 16, 2013 0.5000 0.5097 0.4820 0.5000 85,873 +0.00(+0.00%)
Apr 15, 2013 0.4800 0.5000 0.4650 0.5000 47,439 +0.03(+7.53%)
Apr 12, 2013 0.4800 0.4800 0.4650 0.4650 3,678 -0.01(-3.12%)
Apr 11, 2013 0.4700 0.4805 0.4700 0.4800 4,700 +0.00(+0.00%)
Apr 10, 2013 0.4900 0.4945 0.4602 0.4800 20,454 +0.02(+4.35%)
Apr 09, 2013 0.4600 0.4792 0.4600 0.4600 11,390 +0.00(+0.00%)
Apr 08, 2013 0.4600 0.4998 0.4600 0.4600 24,750 +0.00(+0.00%)
Apr 05, 2013 0.4700 0.4996 0.4600 0.4600 34,838 +0.01(+2.18%)
Apr 04, 2013 0.4700 0.4825 0.4425 0.4502 52,579 -0.03(-6.21%)
Apr 03, 2013 0.4900 0.4900 0.4800 0.4800 12,355 -0.00(-0.04%)
Apr 02, 2013 0.4920 0.5000 0.4802 0.4802 26,240 +0.00(+0.04%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here