Alps Electric Ltd Ad (OP: APELY )
19.68
+0.39
(+2.00%)
Streaming Delayed Price
Updated: 12:55 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.78 | 48.78 | 48.78 | 15 | +0.28(+0.58%) | |
Oct 28, 2016 | 47.81 | 48.54 | 47.80 | 48.50 | 2,300 | +0.45(+0.94%) |
Oct 27, 2016 | 48.05 | 48.05 | 48.05 | 48.05 | 140 | -2.08(-4.15%) |
Oct 24, 2016 | 50.13 | 50.13 | 50.13 | 46 | +0.57(+1.15%) | |
Oct 19, 2016 | 49.56 | 49.56 | 49.56 | 0 | -0.60(-1.20%) | |
Oct 17, 2016 | 50.16 | 50.16 | 50.16 | 0 | +1.32(+2.71%) | |
Oct 14, 2016 | 49.71 | 49.71 | 48.84 | 48.84 | 370 | -0.82(-1.65%) |
Oct 13, 2016 | 50.13 | 50.13 | 49.66 | 49.66 | 200 | -0.88(-1.75%) |
Oct 11, 2016 | 50.54 | 50.54 | 50.54 | 0 | -0.44(-0.86%) | |
Oct 10, 2016 | 50.60 | 50.98 | 50.60 | 50.98 | 2,050 | +1.05(+2.10%) |
Oct 06, 2016 | 49.93 | 49.93 | 49.93 | 0 | +1.73(+3.59%) | |
Oct 04, 2016 | 48.20 | 48.20 | 48.20 | 0 | +0.10(+0.21%) | |
Oct 03, 2016 | 48.10 | 48.10 | 48.10 | 48.10 | 43 | +0.00(+0.00%) |
Sep 30, 2016 | 48.10 | 48.10 | 48.10 | 48.10 | 530 | -0.52(-1.07%) |
Sep 29, 2016 | 48.62 | 48.62 | 48.62 | 48.62 | 100 | +0.99(+2.08%) |
Sep 28, 2016 | 47.66 | 47.66 | 47.63 | 47.63 | 362 | +0.20(+0.42%) |
Sep 27, 2016 | 47.43 | 47.43 | 47.43 | 47.43 | 114 | +0.10(+0.21%) |
Sep 26, 2016 | 47.33 | 47.33 | 47.33 | 47.33 | 331 | -1.28(-2.63%) |
Sep 23, 2016 | 48.61 | 48.61 | 48.61 | 48.61 | 352 | -2.12(-4.18%) |
Sep 22, 2016 | 50.73 | 50.73 | 50.73 | 50.73 | 556 | +7.58(+17.57%) |
Sep 14, 2016 | 43.15 | 43.15 | 43.15 | 0 | -0.97(-2.20%) | |
Sep 06, 2016 | 44.12 | 44.12 | 44.12 | 0 | -0.73(-1.63%) | |
Aug 31, 2016 | 44.85 | 44.85 | 44.85 | 0 | +1.69(+3.92%) | |
Aug 29, 2016 | 43.16 | 43.16 | 43.16 | 0 | +1.42(+3.40%) | |
Aug 26, 2016 | 41.74 | 41.74 | 41.74 | 41.74 | 228 | -2.98(-6.66%) |
Aug 17, 2016 | 44.72 | 44.72 | 44.72 | 0 | -0.84(-1.84%) | |
Aug 12, 2016 | 45.56 | 45.56 | 45.56 | 0 | -1.45(-3.08%) | |
Aug 09, 2016 | 47.01 | 47.01 | 47.01 | 92 | +0.76(+1.64%) | |
Aug 05, 2016 | 46.25 | 46.25 | 46.25 | 11 | +2.85(+6.57%) | |
Aug 03, 2016 | 43.40 | 43.40 | 43.40 | 109 | -0.93(-2.10%) | |
Jul 29, 2016 | 44.33 | 44.33 | 44.33 | 0 | +1.53(+3.57%) | |
Jul 28, 2016 | 42.84 | 42.84 | 42.80 | 42.80 | 876 | +2.90(+7.27%) |
Jul 27, 2016 | 39.50 | 39.90 | 39.50 | 39.90 | 1,976 | +1.41(+3.66%) |
Jul 21, 2016 | 38.49 | 38.49 | 38.49 | 0 | -1.13(-2.85%) | |
Jul 20, 2016 | 39.62 | 39.62 | 39.62 | 39.62 | 250 | +0.50(+1.28%) |
Jul 15, 2016 | 39.12 | 39.12 | 39.12 | 29 | +0.99(+2.60%) | |
Jul 14, 2016 | 38.22 | 38.22 | 38.13 | 38.13 | 929 | +0.81(+2.17%) |
Jul 13, 2016 | 37.33 | 37.33 | 37.32 | 37.32 | 912 | +0.66(+1.80%) |
Jul 12, 2016 | 35.84 | 36.66 | 35.73 | 36.66 | 2,613 | +2.46(+7.19%) |
Jul 11, 2016 | 34.29 | 34.29 | 34.20 | 34.20 | 293 | +0.58(+1.73%) |
Jul 08, 2016 | 33.62 | 33.62 | 33.62 | 33.62 | 121 | -0.60(-1.75%) |
Jul 07, 2016 | 34.22 | 34.22 | 34.22 | 34.22 | 232 | -1.72(-4.79%) |
Jul 05, 2016 | 35.95 | 35.95 | 35.94 | 35.94 | 1,871 | -1.88(-4.97%) |
Jul 01, 2016 | 37.82 | 37.82 | 37.82 | 0 | -1.17(-3.00%) | |
Jun 29, 2016 | 38.99 | 38.99 | 38.99 | 11 | -4.37(-10.08%) | |
Jun 23, 2016 | 43.36 | 43.36 | 43.36 | 0 | +0.00(+0.00%) | |
Jun 20, 2016 | 43.36 | 43.36 | 43.36 | 20 | +1.87(+4.51%) | |
Jun 16, 2016 | 41.49 | 41.49 | 41.49 | 128 | -1.76(-4.07%) | |
Jun 15, 2016 | 43.25 | 43.25 | 43.25 | 43.25 | 180 | +1.59(+3.82%) |
Jun 13, 2016 | 41.66 | 41.66 | 41.66 | 0 | -0.76(-1.79%) | |
Jun 09, 2016 | 42.42 | 42.42 | 42.42 | 0 | +2.93(+7.42%) | |
Jun 03, 2016 | 39.49 | 39.49 | 39.49 | 0 | -0.87(-2.16%) | |
Jun 02, 2016 | 40.36 | 40.36 | 40.36 | 40.36 | 108 | -0.66(-1.61%) |
Jun 01, 2016 | 41.02 | 41.02 | 41.02 | 41.02 | 200 | +3.53(+9.42%) |
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%) |
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.
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.