Apa Group Stapled Security (OP: APAJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2011 | 4.500 | 4.510 | 4.440 | 4.510 | 19,450 | +0.06(+1.35%) |
| Jun 29, 2011 | 4.460 | 4.490 | 4.450 | 4.450 | 5,715 | +0.15(+3.49%) |
| Jun 28, 2011 | 4.320 | 4.500 | 4.260 | 4.300 | 8,800 | +0.00(+0.00%) |
| Jun 27, 2011 | 4.180 | 4.300 | 4.180 | 4.300 | 31,751 | +0.06(+1.42%) |
| Jun 24, 2011 | 4.200 | 4.300 | 4.200 | 4.240 | 27,875 | -0.51(-10.74%) |
| Jun 23, 2011 | 4.750 | 4.750 | 4.750 | 4.750 | 1,000 | -0.05(-1.04%) |
| Jun 22, 2011 | 4.800 | 4.800 | 4.680 | 4.800 | 19,790 | +0.12(+2.56%) |
| Jun 21, 2011 | 4.740 | 4.750 | 4.670 | 4.680 | 10,471 | +0.03(+0.65%) |
| Jun 20, 2011 | 4.710 | 4.710 | 4.650 | 4.650 | 9,657 | +0.00(+0.00%) |
| Jun 17, 2011 | 4.670 | 4.670 | 4.650 | 4.650 | 1,500 | +0.15(+3.33%) |
| Jun 01, 2011 | 4.500 | 4.500 | 4.500 | 0 | +0.30(+7.14%) | |
| May 24, 2011 | 4.200 | 4.200 | 4.200 | 4.200 | 500 | -0.25(-5.62%) |
| May 20, 2011 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
| May 18, 2011 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
| May 16, 2011 | 4.400 | 4.400 | 4.400 | 0 | -0.05(-1.12%) | |
| May 13, 2011 | 4.450 | 4.450 | 4.450 | 4.450 | 1,600 | -0.20(-4.30%) |
| May 11, 2011 | 4.650 | 4.650 | 4.650 | 0 | +0.25(+5.68%) | |
| May 10, 2011 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 | -0.28(-5.98%) |
| May 03, 2011 | 4.680 | 4.680 | 4.680 | 1,508 | +0.16(+3.54%) | |
| May 02, 2011 | 4.520 | 4.520 | 4.520 | 4.520 | 750 | -0.13(-2.80%) |
| Apr 28, 2011 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | +0.05(+1.09%) |
| Apr 21, 2011 | 4.600 | 4.600 | 4.600 | 10,000 | +0.21(+4.78%) | |
| Apr 20, 2011 | 4.450 | 4.450 | 4.390 | 4.390 | 1,140 | -0.20(-4.36%) |
| Apr 19, 2011 | 4.330 | 4.590 | 4.330 | 4.590 | 7,930 | +0.34(+8.00%) |
| Apr 18, 2011 | 4.250 | 4.250 | 4.250 | 4.250 | 400 | -0.05(-1.16%) |
| Apr 15, 2011 | 4.300 | 4.300 | 4.300 | 4.300 | 750 | +0.00(+0.00%) |
| Apr 14, 2011 | 4.300 | 4.500 | 4.100 | 4.300 | 6,300 | -0.26(-5.70%) |
| Apr 12, 2011 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.21(+4.83%) |
| Apr 06, 2011 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | -0.15(-3.33%) |
| Apr 05, 2011 | 4.470 | 4.500 | 4.470 | 4.500 | 16,500 | +0.20(+4.65%) |
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.
