Alpha Pro Tech (NY: APT )

5.150 USD -0.290 (-5.33%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.360 5.360 4.970 4.980 389,154 -0.38(-7.09%)
Nov 27, 2009 5.260 5.400 5.160 5.360 169,305 +0.01(+0.19%)
Nov 25, 2009 5.280 5.400 5.200 5.350 255,136 +0.09(+1.71%)
Nov 24, 2009 5.200 5.290 5.120 5.260 403,821 +0.06(+1.15%)
Nov 23, 2009 5.340 5.350 5.180 5.200 387,865 +0.00(+0.00%)
Nov 20, 2009 5.180 5.320 5.060 5.200 538,697 +0.06(+1.17%)
Nov 19, 2009 4.800 5.240 4.760 5.140 806,543 +0.21(+4.26%)
Nov 18, 2009 5.140 5.390 4.930 4.930 1,125,925 -0.41(-7.68%)
Nov 17, 2009 5.600 5.600 5.100 5.340 799,456 -0.25(-4.47%)
Nov 16, 2009 5.570 5.700 5.470 5.590 758,428 +0.14(+2.57%)
Nov 13, 2009 5.970 5.990 5.360 5.450 1,485,734 -0.62(-10.21%)
Nov 12, 2009 6.160 6.175 6.000 6.070 409,221 -0.09(-1.46%)
Nov 11, 2009 6.420 6.420 5.990 6.160 756,614 -0.20(-3.14%)
Nov 10, 2009 6.670 6.670 6.060 6.360 893,990 -0.21(-3.20%)
Nov 09, 2009 6.700 6.720 6.570 6.570 682,827 -0.03(-0.45%)
Nov 06, 2009 6.690 6.720 6.500 6.600 616,519 -0.10(-1.49%)
Nov 05, 2009 6.900 6.900 6.630 6.700 820,076 -0.02(-0.30%)
Nov 04, 2009 6.680 6.840 6.600 6.720 1,094,701 +0.12(+1.82%)
Nov 03, 2009 6.570 6.830 6.410 6.600 787,854 +0.08(+1.23%)
Nov 02, 2009 6.385 6.780 6.200 6.520 1,555,921 +0.53(+8.85%)
Oct 30, 2009 6.060 6.140 5.750 5.990 635,600 -0.01(-0.17%)
Oct 29, 2009 6.100 6.180 5.740 6.000 747,716 +0.31(+5.45%)
Oct 28, 2009 6.600 6.600 5.570 5.690 2,454,563 -1.40(-19.75%)
Oct 27, 2009 7.220 7.370 6.650 7.090 1,354,050 -0.10(-1.39%)
Oct 26, 2009 7.450 7.600 6.760 7.190 1,931,655 +0.03(+0.42%)
Oct 23, 2009 7.250 7.290 7.120 7.160 1,517,704 +0.29(+4.22%)
Oct 22, 2009 6.840 6.930 6.600 6.870 783,561 +0.25(+3.78%)
Oct 21, 2009 6.620 6.930 6.550 6.620 890,121 +0.06(+0.91%)
Oct 20, 2009 6.580 6.600 6.500 6.560 668,718 +0.02(+0.31%)
Oct 19, 2009 6.350 6.650 6.350 6.540 510,909 +0.24(+3.81%)
Oct 16, 2009 6.390 6.420 5.750 6.300 1,410,757 -0.10(-1.56%)
Oct 15, 2009 6.550 6.590 6.360 6.400 306,949 -0.07(-1.08%)
Oct 14, 2009 6.510 6.800 6.450 6.470 495,000 +0.04(+0.62%)
Oct 13, 2009 6.550 6.720 6.320 6.430 465,496 -0.15(-2.28%)
Oct 12, 2009 6.806 6.940 6.520 6.580 824,831 -0.05(-0.75%)
Oct 09, 2009 6.750 6.900 6.310 6.630 1,174,570 +0.00(+0.00%)
Oct 08, 2009 6.390 6.750 6.230 6.630 1,479,270 +0.43(+6.94%)
Oct 07, 2009 5.720 6.300 5.720 6.200 1,566,533 +0.46(+8.01%)
Oct 06, 2009 5.650 6.150 5.520 5.740 1,343,643 +0.11(+1.95%)
Oct 05, 2009 5.600 5.750 5.440 5.630 481,602 +0.01(+0.18%)
Oct 02, 2009 5.850 5.850 5.400 5.620 589,731 -0.19(-3.27%)
Oct 01, 2009 5.600 6.250 5.600 5.810 2,365,861 +0.21(+3.75%)
Sep 30, 2009 5.200 5.850 5.050 5.600 3,766,555 +0.84(+17.65%)
Sep 29, 2009 4.600 4.840 4.530 4.760 286,015 +0.18(+3.93%)
Sep 28, 2009 4.600 4.700 4.490 4.580 178,701 +0.00(+0.00%)
Sep 25, 2009 4.790 4.850 4.440 4.580 399,395 -0.27(-5.57%)
Sep 24, 2009 5.030 5.050 4.700 4.850 382,169 -0.19(-3.77%)
Sep 23, 2009 5.040 5.190 5.000 5.040 204,376 -0.06(-1.18%)
Sep 22, 2009 5.300 5.630 4.970 5.100 560,256 -0.30(-5.56%)
Sep 21, 2009 4.900 5.540 4.800 5.400 694,232 +0.50(+10.20%)
Sep 18, 2009 4.900 4.920 4.700 4.900 298,741 +0.01(+0.20%)
Sep 17, 2009 5.070 5.070 4.770 4.890 634,417 -0.16(-3.17%)
Sep 16, 2009 5.220 5.230 4.960 5.050 686,980 -0.22(-4.17%)
Sep 15, 2009 5.500 5.650 4.800 5.270 1,375,740 -0.33(-5.89%)
Sep 14, 2009 5.600 5.740 5.400 5.600 307,806 -0.11(-1.93%)
Sep 11, 2009 5.920 5.920 5.670 5.710 345,726 -0.16(-2.73%)
Sep 10, 2009 5.920 6.050 5.640 5.870 626,021 +0.05(+0.86%)
Sep 09, 2009 5.950 6.100 5.600 5.820 764,909 -0.11(-1.85%)
Sep 08, 2009 5.400 6.048 5.250 5.930 1,288,548 +0.74(+14.26%)
Sep 04, 2009 5.280 5.280 4.890 5.190 449,559 +0.11(+2.17%)
Sep 03, 2009 5.350 5.400 4.980 5.080 490,558 -0.05(-0.97%)
Sep 02, 2009 5.440 5.440 4.880 5.130 1,125,549 -0.38(-6.90%)
Sep 01, 2009 5.050 6.040 4.780 5.510 2,847,268 +0.56(+11.31%)
Aug 31, 2009 4.400 5.060 4.250 4.950 1,145,363 +0.56(+12.76%)
Aug 28, 2009 4.400 4.470 4.210 4.390 280,187 +0.00(+0.00%)
Aug 27, 2009 4.440 4.470 4.030 4.390 286,646 +0.02(+0.46%)
Aug 26, 2009 4.250 4.450 4.150 4.370 330,327 +0.12(+2.82%)
Aug 25, 2009 4.370 4.690 4.100 4.250 1,053,218 -0.23(-5.13%)
Aug 24, 2009 3.810 4.560 3.700 4.480 1,254,537 +0.75(+20.11%)
Aug 21, 2009 3.820 3.820 3.710 3.730 117,185 -0.01(-0.27%)
Aug 20, 2009 3.650 3.880 3.570 3.740 264,001 +0.17(+4.76%)
Aug 19, 2009 3.340 3.610 3.340 3.570 205,459 +0.08(+2.29%)
Aug 18, 2009 3.240 3.500 3.210 3.490 201,517 +0.34(+10.80%)
Aug 17, 2009 3.350 3.370 3.070 3.150 248,982 -0.33(-9.49%)
Aug 14, 2009 3.420 3.530 3.420 3.480 165,921 -0.05(-1.42%)
Aug 13, 2009 3.550 3.550 3.350 3.530 167,042 -0.02(-0.56%)
Aug 12, 2009 3.680 3.680 3.410 3.550 188,719 -0.05(-1.39%)
Aug 11, 2009 3.550 3.760 3.550 3.600 148,949 -0.14(-3.74%)
Aug 10, 2009 3.530 3.760 3.400 3.740 332,734 +0.21(+5.95%)
Aug 07, 2009 3.700 3.820 3.420 3.530 349,165 -0.16(-4.34%)
Aug 06, 2009 3.810 4.290 3.340 3.690 1,198,802 +0.67(+22.19%)
Aug 05, 2009 3.100 3.170 2.980 3.020 306,371 -0.03(-0.98%)
Aug 04, 2009 3.040 3.090 2.880 3.050 328,680 +0.06(+2.04%)
Aug 03, 2009 2.820 3.030 2.820 2.989 347,695 +0.20(+7.13%)
Jul 31, 2009 2.840 2.850 2.750 2.790 126,740 -0.04(-1.41%)
Jul 30, 2009 2.800 2.830 2.750 2.830 106,302 +0.03(+1.07%)
Jul 29, 2009 2.730 2.800 2.660 2.800 111,514 +0.00(+0.00%)
Jul 28, 2009 2.750 2.800 2.630 2.800 147,685 +0.07(+2.57%)
Jul 27, 2009 2.610 2.750 2.570 2.730 161,455 +0.09(+3.41%)
Jul 24, 2009 2.580 2.640 2.450 2.640 1,247 +0.04(+1.54%)
Jul 23, 2009 2.900 2.900 2.480 2.600 188,344 +0.14(+5.86%)
Jul 22, 2009 2.500 2.530 2.410 2.456 38,455 -0.03(-1.37%)
Jul 21, 2009 2.400 2.500 2.350 2.490 101,519 +0.08(+3.32%)
Jul 20, 2009 2.490 2.580 2.400 2.410 97,064 -0.07(-2.82%)
Jul 17, 2009 2.360 2.500 2.360 2.480 99,705 +0.09(+3.77%)
Jul 16, 2009 2.170 2.480 2.170 2.390 104,239 +0.16(+7.17%)
Jul 15, 2009 2.300 2.390 2.220 2.230 134,088 -0.10(-4.29%)
Jul 14, 2009 2.080 2.350 2.080 2.330 154,781 +0.25(+12.02%)
Jul 13, 2009 2.040 2.080 2.000 2.080 69,024 -0.02(-0.96%)
Jul 10, 2009 2.100 2.150 2.100 2.100 6,625 -0.01(-0.47%)
Jul 09, 2009 2.150 2.150 2.100 2.110 22,586 -0.01(-0.48%)
Jul 08, 2009 2.090 2.180 2.090 2.120 73,350 -0.03(-1.40%)
Jul 07, 2009 2.180 2.220 2.150 2.150 65,660 -0.02(-0.92%)
Jul 06, 2009 2.110 2.180 2.110 2.170 32,693 +0.00(+0.00%)
Jul 02, 2009 2.170 2.200 2.160 2.170 23,559 +0.01(+0.46%)
Jul 01, 2009 2.240 2.250 2.150 2.160 38,950 +0.05(+2.37%)
Jun 30, 2009 2.130 2.130 2.080 2.110 67,098 -0.02(-0.94%)
Jun 29, 2009 2.220 2.220 2.050 2.130 104,136 -0.09(-4.05%)
Jun 26, 2009 2.060 2.220 2.050 2.220 128,145 +0.16(+7.51%)
Jun 25, 2009 2.020 2.080 2.020 2.065 70,590 +0.04(+2.23%)
Jun 24, 2009 1.940 2.087 1.930 2.020 61,301 +0.09(+4.66%)
Jun 23, 2009 1.950 1.960 1.870 1.930 75,550 +0.00(+0.00%)
Jun 22, 2009 1.930 1.980 1.930 1.930 61,173 +0.00(+0.00%)
Jun 19, 2009 1.850 1.950 1.830 1.930 41,776 +0.07(+3.76%)
Jun 18, 2009 1.880 1.880 1.850 1.860 43,504 -0.02(-1.06%)
Jun 17, 2009 1.990 1.990 1.820 1.880 97,145 -0.12(-5.91%)
Jun 16, 2009 2.190 2.210 1.990 1.998 117,415 -0.14(-6.64%)
Jun 15, 2009 2.220 2.220 2.070 2.140 160,897 +0.03(+1.42%)
Jun 12, 2009 2.030 2.190 2.030 2.110 181,383 +0.09(+4.50%)
Jun 11, 2009 1.920 2.090 1.910 2.019 252,650 +0.04(+1.98%)
Jun 10, 2009 1.840 2.030 1.840 1.980 241,363 +0.17(+9.39%)
Jun 09, 2009 1.670 1.840 1.670 1.810 114,513 +0.11(+6.47%)
Jun 08, 2009 1.800 1.830 1.700 1.700 125,215 -0.15(-8.11%)
Jun 05, 2009 1.840 1.880 1.770 1.850 292,167 +0.02(+1.09%)
Jun 04, 2009 1.510 1.890 1.510 1.830 605,154 +0.27(+17.31%)
Jun 03, 2009 1.620 1.620 1.550 1.560 59,752 -0.03(-1.89%)
Jun 02, 2009 1.600 1.610 1.550 1.590 77,341 +0.03(+1.92%)
Jun 01, 2009 1.600 1.600 1.500 1.560 77,889 +0.01(+0.65%)
May 29, 2009 1.500 1.570 1.440 1.550 88,876 +0.08(+5.44%)
May 28, 2009 1.440 1.470 1.400 1.470 75,495 +0.07(+5.00%)
May 27, 2009 1.470 1.530 1.400 1.400 137,645 -0.07(-4.76%)
May 26, 2009 1.500 1.500 1.400 1.470 86,252 -0.05(-3.29%)
May 22, 2009 1.550 1.550 1.520 1.520 27,850 +0.00(+0.00%)
May 21, 2009 1.570 1.570 1.500 1.520 71,937 -0.01(-0.65%)
May 20, 2009 1.510 1.560 1.510 1.530 72,200 +0.00(+0.00%)
May 19, 2009 1.560 1.560 1.500 1.530 61,124 -0.01(-0.66%)
May 18, 2009 1.500 1.630 1.450 1.540 120,266 +0.04(+2.67%)
May 15, 2009 1.400 1.530 1.400 1.500 63,280 +0.10(+7.14%)
May 14, 2009 1.470 1.470 1.390 1.400 110,192 -0.07(-4.76%)
May 13, 2009 1.450 1.510 1.420 1.470 68,441 -0.07(-4.55%)
May 12, 2009 1.650 1.650 1.500 1.540 109,703 -0.06(-3.75%)
May 11, 2009 1.500 1.650 1.480 1.600 225,118 +0.12(+8.11%)
May 08, 2009 1.490 1.500 1.390 1.480 137,821 +0.02(+1.37%)
May 07, 2009 1.480 1.510 1.450 1.460 185,197 -0.05(-3.31%)
May 06, 2009 1.650 1.650 1.450 1.510 375,036 -0.13(-7.93%)
May 05, 2009 1.380 1.640 1.300 1.640 617,826 +0.21(+14.69%)
May 04, 2009 1.500 1.500 1.420 1.430 439,083 -0.16(-10.06%)
May 01, 2009 1.460 1.600 1.430 1.590 316,433 +0.09(+6.00%)
Apr 30, 2009 1.500 1.700 1.450 1.500 453,179 -0.16(-9.64%)
Apr 29, 2009 1.530 1.690 1.410 1.660 919,869 -0.08(-4.60%)
Apr 28, 2009 1.920 1.940 1.550 1.740 1,210,457 -0.05(-2.79%)
Apr 27, 2009 1.990 2.150 1.660 1.790 2,515,607 +0.43(+31.62%)
Apr 24, 2009 1.260 1.360 1.250 1.360 150,122 +0.13(+10.57%)
Apr 23, 2009 1.190 1.240 1.190 1.230 29,400 +0.05(+4.24%)
Apr 22, 2009 1.130 1.220 1.130 1.180 75,367 +0.05(+4.42%)
Apr 21, 2009 1.080 1.150 1.080 1.130 84,274 +0.04(+3.67%)
Apr 20, 2009 1.110 1.120 1.090 1.090 46,965 -0.02(-1.80%)
Apr 17, 2009 1.120 1.120 1.100 1.110 40,292 +0.00(+0.00%)
Apr 16, 2009 1.100 1.120 1.100 1.110 48,600 +0.01(+0.91%)
Apr 15, 2009 1.100 1.110 1.090 1.100 13,500 +0.00(+0.00%)
Apr 14, 2009 1.060 1.120 1.060 1.100 147,650 +0.04(+3.77%)
Apr 13, 2009 1.060 1.080 1.060 1.060 249,750 +0.00(+0.00%)
Apr 09, 2009 1.030 1.080 1.030 1.060 60,220 +0.03(+2.91%)
Apr 08, 2009 1.020 1.080 0.9801 1.030 118,479 +0.00(+0.00%)
Apr 07, 2009 1.060 1.060 1.000 1.030 200,600 -0.04(-3.74%)
Apr 06, 2009 1.000 1.070 1.000 1.070 25,853 +0.01(+0.94%)
Apr 03, 2009 1.030 1.070 1.030 1.060 25,650 +0.03(+2.91%)
Apr 02, 2009 0.9900 1.070 0.9900 1.030 72,700 +0.04(+4.04%)
Apr 01, 2009 0.9800 1.000 0.9800 0.9900 13,132 +0.00(+0.00%)
Mar 31, 2009 0.9500 0.9900 0.9400 0.9900 12,000 +0.03(+3.13%)
Mar 30, 2009 0.9800 0.9800 0.9000 0.9600 16,500 +0.01(+1.05%)
Mar 26, 2009 0.9000 0.9900 0.8700 0.9500 30,550 +0.08(+9.20%)
Mar 25, 2009 0.8500 0.9300 0.8500 0.8700 42,600 +0.03(+3.57%)
Mar 24, 2009 0.8200 0.8400 0.8200 0.8400 9,600 +0.00(+0.00%)
Mar 23, 2009 0.7700 0.8400 0.7700 0.8400 11,945 +0.04(+5.00%)
Mar 20, 2009 0.8101 0.8200 0.8000 0.8000 15,200 -0.01(-1.25%)
Mar 19, 2009 0.8399 0.8500 0.8100 0.8101 19,500 -0.02(-2.40%)
Mar 18, 2009 0.8300 0.8311 0.8100 0.8300 12,160 -0.02(-2.35%)
Mar 17, 2009 0.7600 0.8500 0.7500 0.8500 98,400 +0.08(+10.39%)
Mar 16, 2009 0.7600 0.7800 0.7500 0.7700 35,000 +0.00(+0.00%)
Mar 13, 2009 0.7800 0.7800 0.7600 0.7700 0 -0.01(-1.28%)
Mar 12, 2009 0.7900 0.8100 0.7800 0.7800 11,100 -0.00(-0.22%)
Mar 11, 2009 0.8000 0.8000 0.7606 0.7817 56,686 -0.04(-4.66%)
Mar 10, 2009 0.8100 0.8300 0.8000 0.8199 31,649 +0.02(+2.49%)
Mar 09, 2009 0.8100 0.8100 0.8000 0.8000 11,500 -0.01(-1.23%)
Mar 06, 2009 0.8300 0.8300 0.8100 0.8100 0 -0.01(-1.22%)
Mar 05, 2009 0.8300 0.8400 0.8200 0.8200 3,500 -0.01(-1.20%)
Mar 04, 2009 0.8300 0.8500 0.8300 0.8300 14,600 +0.03(+3.75%)
Mar 02, 2009 0.8502 0.8600 0.8000 0.8000 33,900 -0.06(-6.98%)
Feb 27, 2009 0.8600 0.8700 0.8500 0.8600 0 +0.00(+0.00%)
Feb 26, 2009 0.8500 0.8600 0.8500 0.8600 15,700 +0.00(+0.00%)
Feb 25, 2009 0.8400 0.8600 0.8300 0.8600 10,500 +0.02(+2.38%)
Feb 24, 2009 0.8900 0.8900 0.8000 0.8400 38,517 -0.05(-5.62%)
Feb 23, 2009 0.8800 0.9000 0.8800 0.8900 14,500 -0.03(-3.26%)
Feb 20, 2009 0.9400 0.9400 0.9000 0.9200 0 -0.03(-3.16%)
Feb 19, 2009 0.9400 0.9500 0.9300 0.9500 3,000 +0.01(+1.06%)
Feb 18, 2009 0.9700 0.9800 0.9400 0.9400 8,500 -0.01(-1.05%)
Feb 17, 2009 0.9500 0.9600 0.9500 0.9500 4,400 -0.02(-2.06%)
Feb 13, 2009 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Feb 12, 2009 0.9600 0.9700 0.9400 0.9700 5,500 +0.01(+1.04%)
Feb 11, 2009 0.9700 0.9800 0.9600 0.9600 11,000 -0.01(-1.03%)
Feb 10, 2009 0.9100 0.9900 0.9100 0.9700 7,007 -0.01(-1.03%)
Feb 09, 2009 0.9900 0.9900 0.9700 0.9801 8,460 -0.02(-1.99%)
Feb 06, 2009 0.9800 1.000 0.9800 1.000 0 +0.01(+1.01%)
Feb 05, 2009 0.9800 1.000 0.9800 0.9900 12,800 +0.01(+1.02%)
Feb 04, 2009 0.9600 0.9800 0.9600 0.9800 16,900 +0.02(+2.08%)
Feb 03, 2009 0.9700 0.9900 0.9600 0.9600 11,600 -0.01(-1.03%)
Feb 02, 2009 0.9700 0.9800 0.9700 0.9700 11,700 -0.02(-2.02%)
Jan 30, 2009 1.000 1.000 0.9900 0.9900 0 +0.00(+0.00%)
Jan 29, 2009 0.9900 1.020 0.9900 0.9900 34,350 +0.00(+0.00%)
Jan 28, 2009 0.9200 0.9900 0.9200 0.9900 17,100 +0.06(+6.45%)
Jan 27, 2009 0.9100 0.9300 0.9100 0.9300 5,480 +0.01(+1.09%)
Jan 26, 2009 0.9000 0.9200 0.9000 0.9200 6,700 +0.03(+3.37%)
Jan 23, 2009 0.8700 0.8900 0.8500 0.8900 0 +0.00(+0.00%)
Jan 22, 2009 0.9100 0.9100 0.8600 0.8900 10,400 -0.01(-1.11%)
Jan 21, 2009 0.9000 0.9000 0.8800 0.9000 17,100 +0.02(+2.27%)
Jan 20, 2009 0.8900 0.9200 0.8400 0.8800 29,805 -0.01(-1.39%)
Jan 16, 2009 0.9101 0.9500 0.8900 0.8924 0 -0.02(-1.93%)
Jan 15, 2009 0.9400 0.9500 0.8900 0.9100 20,300 -0.05(-5.21%)
Jan 14, 2009 0.9300 0.9600 0.9000 0.9600 28,900 -0.01(-1.03%)
Jan 13, 2009 0.9700 0.9700 0.9500 0.9700 6,500 +0.00(+0.00%)
Jan 12, 2009 0.9700 0.9900 0.9700 0.9700 6,600 -0.01(-1.02%)
Jan 09, 2009 0.9900 1.000 0.9800 0.9800 9,800 -0.01(-1.01%)
Jan 08, 2009 0.9900 1.010 0.9800 0.9900 18,520 +0.00(+0.00%)
Jan 07, 2009 0.9900 1.000 0.9860 0.9900 27,800 +0.00(+0.00%)
Jan 06, 2009 0.9500 1.010 0.9500 0.9900 40,868 -0.02(-1.98%)
Jan 05, 2009 1.040 1.040 1.010 1.010 12,500 -0.03(-2.88%)
Jan 02, 2009 1.000 1.040 1.000 1.040 0 +0.05(+5.05%)
Jan 01, 2009 1.000 1.000 0.9700 0.9900 0 +0.00(+0.00%)
Dec 31, 2008 1.000 1.000 0.9700 0.9900 31,351 +0.01(+1.02%)
Dec 30, 2008 0.9200 0.9800 0.9200 0.9800 12,000 +0.07(+7.69%)
Dec 29, 2008 0.9300 0.9801 0.9000 0.9100 44,345 -0.04(-4.21%)
Dec 26, 2008 0.9900 1.000 0.9500 0.9500 0 -0.04(-4.04%)
Dec 24, 2008 0.9985 1.010 0.9900 0.9900 11,300 +0.00(+0.00%)
Dec 23, 2008 1.000 1.020 0.9800 0.9900 13,200 -0.01(-1.00%)
Dec 22, 2008 1.002 1.020 0.9800 1.000 24,850 +0.00(+0.00%)
Dec 19, 2008 1.000 1.010 0.9900 1.000 141,100 +0.00(+0.00%)
Dec 18, 2008 1.000 1.000 1.000 1.000 6,500 +0.00(+0.00%)
Dec 17, 2008 1.030 1.030 1.000 1.000 9,800 -0.03(-2.91%)
Dec 16, 2008 0.9800 1.050 0.9800 1.030 17,700 +0.02(+1.98%)
Dec 15, 2008 0.9800 1.050 0.9800 1.010 24,100 -0.01(-0.98%)
Dec 12, 2008 1.020 1.030 1.020 1.020 0 -0.01(-0.97%)
Dec 11, 2008 1.020 1.050 1.010 1.030 26,900 -0.01(-0.95%)
Dec 10, 2008 1.000 1.040 1.000 1.040 14,800 +0.02(+1.95%)
Dec 09, 2008 1.020 1.030 1.000 1.020 23,720 -0.02(-1.92%)
Dec 08, 2008 1.000 1.040 0.9984 1.040 9,765 +0.04(+4.00%)
Dec 05, 2008 1.020 1.020 0.9880 1.000 0 -0.02(-1.96%)
Dec 04, 2008 1.050 1.050 1.020 1.020 15,961 -0.01(-0.97%)
Dec 03, 2008 1.050 1.050 1.030 1.030 7,700 +0.00(+0.00%)
Dec 02, 2008 1.040 1.050 1.030 1.030 8,500 -0.01(-0.96%)
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.