Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appleseed Fund (MF: APPLX )

14.58 -0.20 (-1.35%)
Daily Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 11.00 11.00 11.00 11.00 0 +0.04(+0.36%)
Jun 28, 2007 10.96 10.97 10.96 10.96 0 -0.01(-0.09%)
Jun 27, 2007 10.97 10.97 10.97 10.97 0 +0.11(+1.01%)
Jun 26, 2007 10.86 10.90 10.86 10.86 0 -0.04(-0.37%)
Jun 25, 2007 10.90 10.91 10.90 10.90 0 -0.01(-0.09%)
Jun 22, 2007 10.91 10.95 10.91 10.91 0 -0.04(-0.37%)
Jun 21, 2007 10.95 10.95 10.86 10.95 0 +0.09(+0.83%)
Jun 20, 2007 10.86 10.86 10.86 10.86 0 -0.04(-0.37%)
Jun 19, 2007 10.90 10.91 10.90 10.90 0 -0.01(-0.09%)
Jun 18, 2007 10.91 10.94 10.91 10.91 0 -0.03(-0.27%)
Jun 15, 2007 10.94 10.94 10.88 10.94 0 +0.06(+0.55%)
Jun 14, 2007 10.88 10.88 10.85 10.88 0 +0.03(+0.28%)
Jun 13, 2007 10.85 10.85 10.73 10.85 0 +0.12(+1.12%)
Jun 12, 2007 10.73 10.88 10.73 10.73 0 -0.15(-1.38%)
Jun 11, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Jun 08, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Jun 07, 2007 10.88 10.88 10.88 10.88 0 -0.14(-1.27%)
Jun 06, 2007 11.02 11.09 11.02 11.02 0 -0.07(-0.63%)
Jun 05, 2007 11.09 11.09 11.09 11.09 0 -0.01(-0.09%)
Jun 04, 2007 11.10 11.10 11.10 11.10 0 +0.03(+0.27%)
Jun 01, 2007 11.07 11.07 11.07 11.07 0 +0.06(+0.54%)
May 31, 2007 11.04 11.04 11.01 11.01 0 -0.03(-0.27%)
May 30, 2007 11.04 11.04 10.95 11.04 0 +0.09(+0.82%)
May 29, 2007 10.95 11.01 10.95 10.95 0 -0.06(-0.54%)
May 25, 2007 11.01 11.01 10.96 11.01 0 +0.05(+0.46%)
May 24, 2007 10.96 11.05 10.96 10.96 0 -0.09(-0.81%)
May 23, 2007 11.10 11.10 11.05 11.05 0 -0.05(-0.45%)
May 22, 2007 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
May 21, 2007 11.10 11.10 11.04 11.10 0 +0.06(+0.54%)
May 18, 2007 11.04 11.07 11.04 11.04 0 -0.03(-0.27%)
May 17, 2007 11.07 11.09 11.07 11.07 0 -0.02(-0.18%)
May 16, 2007 11.09 11.09 11.09 11.09 0 +0.13(+1.19%)
May 15, 2007 10.96 11.01 10.96 10.96 0 -0.12(-1.08%)
May 14, 2007 11.08 11.08 11.08 11.08 0 +0.00(+0.00%)
May 11, 2007 11.08 11.08 10.94 11.08 0 +0.14(+1.28%)
May 10, 2007 10.94 10.94 10.94 10.94 0 -0.12(-1.08%)
May 09, 2007 11.06 11.06 11.02 11.06 0 +0.04(+0.36%)
May 08, 2007 11.02 11.02 11.02 11.02 0 -0.26(-2.30%)
May 07, 2007 11.28 11.28 11.24 11.28 0 +0.04(+0.36%)
May 04, 2007 11.24 11.25 11.24 11.24 0 -0.01(-0.09%)
May 03, 2007 11.25 11.25 11.14 11.25 0 +0.11(+0.99%)
May 02, 2007 11.14 11.14 11.02 11.14 0 +0.12(+1.09%)
May 01, 2007 11.02 11.02 11.02 11.02 0 -0.04(-0.36%)
Apr 30, 2007 11.06 11.16 11.06 11.06 0 -0.10(-0.90%)
Apr 27, 2007 11.16 11.16 11.15 11.16 0 +0.01(+0.09%)
Apr 26, 2007 11.16 11.16 11.15 11.15 0 -0.01(-0.09%)
Apr 25, 2007 11.16 11.16 11.07 11.16 0 +0.09(+0.81%)
Apr 24, 2007 11.07 11.07 11.05 11.07 0 +0.02(+0.18%)
Apr 23, 2007 11.05 11.08 11.05 11.05 0 +0.02(+0.18%)
Apr 20, 2007 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
Apr 19, 2007 11.03 11.03 11.03 11.03 0 -0.01(-0.09%)
Apr 18, 2007 11.04 11.10 11.04 11.04 0 -0.06(-0.54%)
Apr 17, 2007 11.10 11.14 11.10 11.10 0 -0.04(-0.36%)
Apr 16, 2007 11.14 11.14 11.14 11.14 0 +0.14(+1.27%)
Apr 13, 2007 11.00 11.00 10.90 11.00 0 +0.10(+0.92%)
Apr 12, 2007 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Apr 11, 2007 10.90 10.90 10.88 10.90 0 +0.02(+0.18%)
Apr 10, 2007 10.88 10.88 10.88 10.88 0 +0.02(+0.18%)
Apr 09, 2007 10.86 10.94 10.86 10.86 0 -0.08(-0.73%)
Apr 05, 2007 10.94 10.94 10.84 10.94 0 +0.10(+0.92%)
Apr 04, 2007 10.84 10.84 10.84 10.84 0 +0.10(+0.93%)
Apr 03, 2007 10.74 10.74 10.60 10.74 0 +0.14(+1.32%)
Apr 02, 2007 10.60 10.60 10.51 10.60 0 +0.09(+0.86%)
Mar 30, 2007 10.51 10.51 10.51 10.51 0 +0.01(+0.10%)
Mar 29, 2007 10.50 10.50 10.43 10.50 0 +0.07(+0.67%)
Mar 28, 2007 10.43 10.44 10.43 10.43 0 -0.01(-0.10%)
Mar 27, 2007 10.44 10.50 10.44 10.44 0 -0.06(-0.57%)
Mar 26, 2007 10.50 10.50 10.42 10.50 0 +0.08(+0.77%)
Mar 23, 2007 10.42 10.42 10.41 10.42 0 +0.01(+0.10%)
Mar 22, 2007 10.41 10.42 10.41 10.41 0 -0.01(-0.10%)
Mar 21, 2007 10.42 10.42 10.20 10.42 0 +0.22(+2.16%)
Mar 20, 2007 10.20 10.20 10.07 10.20 0 +0.13(+1.29%)
Mar 19, 2007 10.07 10.07 10.05 10.07 0 +0.02(+0.20%)
Mar 16, 2007 10.05 10.10 10.05 10.05 0 -0.05(-0.50%)
Mar 15, 2007 10.10 10.10 9.990 10.10 0 +0.11(+1.10%)
Mar 14, 2007 9.990 9.990 9.980 9.990 0 +0.01(+0.10%)
Mar 13, 2007 9.980 10.17 9.980 9.980 0 -0.19(-1.87%)
Mar 12, 2007 10.17 10.17 10.09 10.17 0 +0.08(+0.79%)
Mar 09, 2007 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Mar 08, 2007 10.09 10.09 10.07 10.09 0 +0.02(+0.20%)
Mar 07, 2007 10.07 10.20 10.07 10.07 0 -0.13(-1.27%)
Mar 06, 2007 10.20 10.20 10.13 10.20 0 +0.07(+0.69%)
Mar 05, 2007 10.13 10.18 10.13 10.13 0 -0.05(-0.49%)
Mar 02, 2007 10.18 10.25 10.18 10.18 0 -0.07(-0.68%)
Mar 01, 2007 10.25 10.27 10.25 10.25 0 -0.02(-0.19%)
Feb 28, 2007 10.27 10.27 10.25 10.27 0 +0.02(+0.20%)
Feb 27, 2007 10.25 10.25 10.25 10.25 0 -0.21(-2.01%)
Feb 26, 2007 10.46 10.46 10.42 10.46 0 +0.04(+0.38%)
Feb 23, 2007 10.42 10.52 10.42 10.42 0 -0.10(-0.95%)
Feb 22, 2007 10.52 10.52 10.52 10.52 0 +0.00(+0.00%)
Feb 21, 2007 10.52 10.52 10.52 10.52 0 +0.00(+0.00%)
Feb 20, 2007 10.52 10.52 10.51 10.52 0 +0.01(+0.10%)
Feb 16, 2007 10.51 10.51 10.43 10.51 0 +0.08(+0.77%)
Feb 15, 2007 10.43 10.43 10.41 10.43 0 +0.02(+0.19%)
Feb 14, 2007 10.41 10.41 10.36 10.41 0 +0.05(+0.48%)
Feb 13, 2007 10.36 10.36 10.31 10.36 0 +0.05(+0.48%)
Feb 12, 2007 10.41 10.41 10.31 10.31 0 -0.10(-0.96%)
Feb 09, 2007 10.41 10.49 10.41 10.41 0 -0.08(-0.76%)
Feb 08, 2007 10.49 10.51 10.49 10.49 0 -0.02(-0.19%)
Feb 07, 2007 10.51 10.51 10.33 10.51 0 +0.18(+1.74%)
Feb 06, 2007 10.33 10.43 10.33 10.33 0 -0.10(-0.96%)
Feb 05, 2007 10.43 10.43 10.43 10.43 0 +0.00(+0.00%)
Feb 02, 2007 10.43 10.43 10.38 10.43 0 +0.05(+0.48%)
Feb 01, 2007 10.38 10.38 10.31 10.38 0 +0.07(+0.68%)
Jan 31, 2007 10.31 10.31 10.30 10.31 0 +0.01(+0.10%)
Jan 30, 2007 10.30 10.30 10.21 10.30 0 +0.09(+0.88%)
Jan 29, 2007 10.21 10.21 10.20 10.21 0 +0.01(+0.10%)
Jan 26, 2007 10.20 10.21 10.20 10.20 0 -0.01(-0.10%)
Jan 25, 2007 10.21 10.29 10.21 10.21 0 -0.08(-0.78%)
Jan 24, 2007 10.29 10.29 10.21 10.29 0 +0.08(+0.78%)
Jan 23, 2007 10.21 10.23 10.21 10.21 0 -0.02(-0.20%)
Jan 22, 2007 10.23 10.30 10.23 10.23 0 -0.07(-0.68%)
Jan 19, 2007 10.30 10.30 10.28 10.30 0 +0.02(+0.19%)
Jan 18, 2007 10.28 10.28 10.27 10.28 0 +0.01(+0.10%)
Jan 17, 2007 10.27 10.28 10.27 10.27 0 -0.01(-0.10%)
Jan 16, 2007 10.28 10.28 10.24 10.28 0 +0.04(+0.39%)
Jan 12, 2007 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jan 11, 2007 10.24 10.24 10.17 10.24 0 +0.07(+0.69%)
Jan 10, 2007 10.17 10.17 10.15 10.17 0 +0.02(+0.20%)
Jan 09, 2007 10.15 10.15 10.13 10.15 0 +0.02(+0.20%)
Jan 08, 2007 10.13 10.18 10.13 10.13 0 -0.05(-0.49%)
Jan 05, 2007 10.18 10.30 10.18 10.18 0 -0.12(-1.17%)
Jan 04, 2007 10.19 10.30 10.19 10.30 0 +0.11(+1.08%)
Jan 03, 2007 10.19 10.19 10.19 10.19 0 +0.16(+1.60%)
Dec 29, 2006 10.03 10.06 10.03 10.03 0 -0.03(-0.30%)
Dec 28, 2006 10.06 10.12 10.06 10.06 0 -0.06(-0.59%)
Dec 27, 2006 10.12 10.12 10.06 10.12 0 +0.06(+0.60%)
Dec 26, 2006 10.06 10.06 9.950 10.06 0 +0.11(+1.11%)
Dec 22, 2006 9.960 9.960 9.950 9.950 0 -0.01(-0.10%)
Dec 21, 2006 9.960 9.960 9.960 9.960 0 -0.05(-0.50%)
Dec 20, 2006 10.01 10.06 10.01 10.01 0 -0.05(-0.50%)
Dec 19, 2006 10.06 10.06 10.05 10.06 0 +0.01(+0.10%)
Dec 18, 2006 10.05 10.09 10.05 10.05 0 -0.04(-0.40%)
Dec 15, 2006 10.09 10.12 10.09 10.09 0 -0.03(-0.30%)
Dec 14, 2006 10.12 10.12 9.980 10.12 0 +0.14(+1.40%)
Dec 13, 2006 9.980 10.00 9.980 9.980 0 -0.02(-0.20%)
Dec 12, 2006 10.00 10.03 10.00 10.00 0 -0.03(-0.30%)
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.