Aperam (OP: APEMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2016 | 41.30 | 41.30 | 41.30 | 41.30 | 523 | -0.30(-0.72%) |
| Aug 29, 2016 | 41.60 | 41.60 | 41.60 | 41 | -0.50(-1.19%) | |
| Aug 26, 2016 | 42.06 | 42.10 | 41.95 | 42.10 | 827 | +0.30(+0.72%) |
| Aug 25, 2016 | 41.80 | 41.80 | 41.80 | 41.80 | 591 | -1.10(-2.56%) |
| Aug 23, 2016 | 42.90 | 42.90 | 42.90 | 66 | +0.55(+1.30%) | |
| Aug 22, 2016 | 42.25 | 42.35 | 42.25 | 42.35 | 652 | -0.70(-1.63%) |
| Aug 16, 2016 | 43.05 | 43.05 | 43.05 | 56 | +0.67(+1.58%) | |
| Aug 15, 2016 | 42.38 | 42.38 | 42.38 | 42.38 | 324 | -0.22(-0.52%) |
| Aug 10, 2016 | 42.60 | 42.60 | 42.60 | 120 | -0.27(-0.63%) | |
| Aug 08, 2016 | 42.87 | 42.87 | 42.87 | 95 | +0.20(+0.47%) | |
| Aug 05, 2016 | 41.97 | 42.67 | 41.97 | 42.67 | 523 | +0.42(+0.99%) |
| Aug 04, 2016 | 42.00 | 42.25 | 41.72 | 42.25 | 2,623 | +1.18(+2.87%) |
| Aug 03, 2016 | 41.07 | 41.07 | 41.07 | 41.07 | 209 | -0.38(-0.92%) |
| Jul 29, 2016 | 41.45 | 41.45 | 41.45 | 41 | +0.35(+0.85%) | |
| Jul 28, 2016 | 40.79 | 41.10 | 40.75 | 41.10 | 1,685 | +2.79(+7.28%) |
| Jul 27, 2016 | 38.25 | 38.47 | 38.25 | 38.31 | 682 | +0.81(+2.16%) |
| Jul 22, 2016 | 37.50 | 37.50 | 37.50 | 41 | -0.50(-1.32%) | |
| Jul 13, 2016 | 38.00 | 38.00 | 38.00 | 127 | +2.00(+5.56%) | |
| Jul 11, 2016 | 36.00 | 36.00 | 36.00 | 190 | +1.25(+3.60%) | |
| Jun 30, 2016 | 34.75 | 34.75 | 34.75 | 51 | +0.75(+2.21%) | |
| Jun 29, 2016 | 34.00 | 34.00 | 34.00 | 34.00 | 266 | +0.18(+0.53%) |
| Jun 28, 2016 | 33.82 | 33.82 | 33.82 | 33.82 | 228 | +2.11(+6.65%) |
| Jun 27, 2016 | 32.35 | 32.35 | 31.58 | 31.71 | 684 | -2.89(-8.35%) |
| Jun 24, 2016 | 34.92 | 35.14 | 34.60 | 34.60 | 954 | -4.17(-10.76%) |
| Jun 23, 2016 | 38.72 | 38.77 | 38.72 | 38.77 | 376 | +0.49(+1.28%) |
| Jun 21, 2016 | 38.28 | 38.28 | 38.28 | 79 | -0.51(-1.31%) | |
| Jun 20, 2016 | 38.79 | 38.79 | 38.79 | 38.79 | 282 | +0.78(+2.05%) |
| Jun 17, 2016 | 38.01 | 38.01 | 38.01 | 38.01 | 108 | +1.35(+3.68%) |
| Jun 16, 2016 | 36.66 | 36.66 | 36.66 | 36.66 | 187 | -0.79(-2.11%) |
| Jun 15, 2016 | 37.45 | 37.45 | 37.45 | 37.45 | 200 | +0.41(+1.11%) |
| Jun 14, 2016 | 37.04 | 37.04 | 37.04 | 37.04 | 264 | -1.39(-3.62%) |
| Jun 13, 2016 | 38.12 | 38.43 | 38.12 | 38.43 | 402 | -1.61(-4.02%) |
| Jun 09, 2016 | 40.04 | 40.04 | 40.04 | 43 | -0.96(-2.34%) |
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.
