Aperam (OP: APEMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 26, 2017 | 53.68 | 53.68 | 53.68 | 227 | -1.43(-2.59%) | |
| Oct 18, 2017 | 55.11 | 55.11 | 55.11 | 64 | -0.19(-0.34%) | |
| Oct 16, 2017 | 55.30 | 55.30 | 55.30 | 86 | +0.05(+0.09%) | |
| Oct 13, 2017 | 55.25 | 55.25 | 55.25 | 55.25 | 495 | +1.54(+2.87%) |
| Oct 12, 2017 | 53.71 | 53.71 | 53.71 | 53.71 | 195 | +0.63(+1.19%) |
| Oct 04, 2017 | 53.08 | 53.08 | 53.08 | 133 | +2.38(+4.69%) | |
| Sep 27, 2017 | 50.70 | 50.70 | 50.70 | 25 | -2.40(-4.52%) | |
| Sep 22, 2017 | 53.10 | 53.10 | 53.10 | 87 | -1.82(-3.31%) | |
| Sep 11, 2017 | 54.92 | 54.92 | 54.92 | 61 | -0.10(-0.19%) | |
| Sep 08, 2017 | 55.02 | 55.02 | 55.02 | 55.02 | 289 | +0.91(+1.69%) |
| Sep 07, 2017 | 54.11 | 54.11 | 54.11 | 54.11 | 253 | +0.13(+0.24%) |
| Sep 06, 2017 | 53.85 | 53.98 | 53.85 | 53.98 | 366 | +1.08(+2.04%) |
| Aug 30, 2017 | 52.90 | 52.90 | 52.90 | 62 | +0.77(+1.48%) | |
| Aug 25, 2017 | 52.13 | 52.13 | 52.13 | 26 | +0.72(+1.40%) | |
| Aug 24, 2017 | 51.54 | 51.54 | 51.38 | 51.41 | 2,153 | +0.57(+1.12%) |
| Aug 23, 2017 | 50.84 | 50.84 | 50.84 | 50.84 | 592 | -0.46(-0.90%) |
| Aug 22, 2017 | 51.38 | 51.42 | 51.30 | 51.30 | 931 | +2.53(+5.19%) |
| Aug 16, 2017 | 48.77 | 48.77 | 48.77 | 136 | +0.60(+1.25%) | |
| Aug 15, 2017 | 48.17 | 48.17 | 48.17 | 48.17 | 415 | -0.98(-1.99%) |
| Aug 11, 2017 | 49.15 | 49.15 | 49.15 | 262 | -1.17(-2.33%) | |
| Aug 10, 2017 | 50.32 | 50.32 | 50.32 | 50.32 | 196 | +0.00(+0.00%) |
| Aug 09, 2017 | 50.14 | 50.48 | 50.14 | 50.32 | 3,151 | +2.32(+4.83%) |
| Aug 02, 2017 | 48.00 | 48.00 | 48.00 | 3 | -0.55(-1.13%) |
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.
