Alpha Pro Tech (NY: APT )

4.800 USD -0.260 (-5.14%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.00 13.00 11.91 12.64 1,527,921 +0.66(+5.51%)
Nov 27, 2020 12.33 12.34 11.85 11.98 559,200 -0.20(-1.64%)
Nov 25, 2020 11.82 12.23 11.75 12.18 747,100 +0.41(+3.48%)
Nov 24, 2020 12.05 12.15 11.66 11.77 1,304,199 -0.67(-5.39%)
Nov 23, 2020 12.60 12.64 11.91 12.44 1,391,251 -0.22(-1.74%)
Nov 20, 2020 12.74 13.24 12.55 12.66 1,596,100 +0.21(+1.69%)
Nov 19, 2020 12.36 12.64 12.16 12.45 1,116,596 +0.12(+0.97%)
Nov 18, 2020 12.50 12.59 11.96 12.33 1,627,503 -0.30(-2.38%)
Nov 17, 2020 12.73 12.91 12.36 12.63 584,381 -0.26(-2.02%)
Nov 16, 2020 12.56 13.00 11.90 12.89 2,141,331 -0.52(-3.88%)
Nov 13, 2020 13.88 14.08 13.15 13.41 1,372,000 -0.46(-3.32%)
Nov 12, 2020 12.71 14.29 12.38 13.87 2,897,636 +0.98(+7.60%)
Nov 11, 2020 11.81 12.95 11.66 12.89 2,200,561 +1.50(+13.17%)
Nov 10, 2020 12.17 12.29 11.10 11.39 1,283,261 -0.11(-0.96%)
Nov 09, 2020 12.77 13.20 10.54 11.50 3,966,090 -3.60(-23.84%)
Nov 06, 2020 15.16 15.49 14.80 15.10 1,091,200 -0.38(-2.45%)
Nov 05, 2020 15.44 15.97 14.41 15.48 2,944,478 +0.82(+5.59%)
Nov 04, 2020 15.14 15.26 14.50 14.66 1,299,852 -0.26(-1.74%)
Nov 03, 2020 15.45 15.53 14.74 14.92 1,288,388 -0.34(-2.23%)
Nov 02, 2020 14.30 15.50 14.22 15.26 2,134,591 +1.07(+7.54%)
Oct 30, 2020 15.31 15.39 14.12 14.19 1,335,100 -1.12(-7.32%)
Oct 29, 2020 15.32 15.80 15.07 15.31 1,016,737 +0.26(+1.73%)
Oct 28, 2020 14.42 15.44 14.08 15.05 1,911,702 +0.70(+4.88%)
Oct 27, 2020 14.85 14.96 14.15 14.35 1,022,154 -0.25(-1.71%)
Oct 26, 2020 15.35 16.06 14.52 14.60 1,543,716 -0.42(-2.80%)
Oct 23, 2020 14.50 15.14 14.50 15.02 510,100 +0.35(+2.39%)
Oct 22, 2020 15.05 15.18 14.15 14.67 867,002 -0.25(-1.68%)
Oct 21, 2020 15.78 15.90 14.92 14.92 682,058 -0.69(-4.42%)
Oct 20, 2020 15.99 16.00 15.11 15.61 989,136 +0.09(+0.58%)
Oct 19, 2020 14.85 16.36 14.75 15.52 2,330,041 +0.95(+6.52%)
Oct 16, 2020 14.60 14.71 14.12 14.57 896,900 +0.22(+1.53%)
Oct 15, 2020 14.70 14.75 14.03 14.35 871,645 -0.15(-1.03%)
Oct 14, 2020 15.25 15.25 14.45 14.50 750,848 -0.35(-2.36%)
Oct 13, 2020 14.60 15.20 14.60 14.85 876,197 +0.17(+1.16%)
Oct 12, 2020 15.40 15.48 14.68 14.68 888,399 -0.41(-2.72%)
Oct 09, 2020 15.77 15.77 15.08 15.09 713,100 -0.38(-2.46%)
Oct 08, 2020 15.95 15.95 15.31 15.47 652,486 -0.35(-2.21%)
Oct 07, 2020 15.85 15.99 15.46 15.82 710,446 +0.33(+2.13%)
Oct 06, 2020 16.85 16.90 15.40 15.49 898,256 -0.90(-5.49%)
Oct 05, 2020 16.03 17.08 16.03 16.39 1,415,739 +0.36(+2.25%)
Oct 02, 2020 16.50 16.73 15.62 16.03 2,575,000 +0.76(+4.98%)
Oct 01, 2020 14.89 15.35 14.78 15.27 671,258 +0.49(+3.32%)
Sep 30, 2020 14.52 15.25 14.52 14.78 852,104 +0.00(+0.00%)
Sep 29, 2020 13.78 15.03 13.78 14.78 1,136,940 +0.66(+4.67%)
Sep 28, 2020 14.30 14.38 13.71 14.12 728,786 -0.05(-0.35%)
Sep 25, 2020 13.80 14.38 13.74 14.17 634,300 +0.53(+3.89%)
Sep 24, 2020 14.31 14.50 13.56 13.64 833,388 -0.32(-2.29%)
Sep 23, 2020 15.67 15.69 13.75 13.96 1,363,000 -1.56(-10.05%)
Sep 22, 2020 14.49 15.95 14.14 15.52 2,883,162 +1.72(+12.46%)
Sep 21, 2020 14.50 14.64 13.33 13.80 879,268 -0.37(-2.61%)
Sep 18, 2020 14.28 14.65 14.09 14.17 941,500 +0.09(+0.64%)
Sep 17, 2020 13.85 14.22 13.56 14.08 667,181 +0.01(+0.07%)
Sep 16, 2020 14.35 14.75 13.93 14.07 1,368,699 -0.40(-2.76%)
Sep 15, 2020 14.80 14.82 14.26 14.47 505,229 -0.08(-0.55%)
Sep 14, 2020 14.81 14.84 14.05 14.55 712,754 +0.50(+3.56%)
Sep 11, 2020 12.95 14.65 12.93 14.05 1,879,100 +1.07(+8.24%)
Sep 10, 2020 12.80 13.29 12.56 12.98 1,157,431 +0.19(+1.49%)
Sep 09, 2020 13.27 13.32 12.52 12.79 1,251,259 -0.34(-2.59%)
Sep 08, 2020 12.40 13.75 12.11 13.13 1,696,531 +0.47(+3.71%)
Sep 04, 2020 13.25 13.30 11.88 12.66 1,502,900 -0.49(-3.73%)
Sep 03, 2020 13.48 13.54 12.76 13.15 1,288,798 -0.28(-2.08%)
Sep 02, 2020 13.55 13.84 12.75 13.43 1,188,497 -0.16(-1.18%)
Sep 01, 2020 14.00 14.20 13.24 13.59 954,818 -0.44(-3.14%)
Aug 31, 2020 14.80 14.82 13.77 14.03 1,286,190 -0.66(-4.49%)
Aug 28, 2020 15.35 15.59 14.63 14.69 604,100 -0.90(-5.77%)
Aug 27, 2020 15.10 15.59 14.86 15.59 878,706 +0.20(+1.30%)
Aug 26, 2020 14.99 15.60 14.80 15.39 870,018 +0.53(+3.57%)
Aug 25, 2020 14.37 14.93 14.27 14.86 847,803 -0.11(-0.73%)
Aug 24, 2020 16.00 16.00 14.26 14.97 1,566,591 -0.94(-5.91%)
Aug 21, 2020 16.41 16.53 15.66 15.91 729,200 -0.81(-4.84%)
Aug 20, 2020 16.74 16.90 16.17 16.72 630,248 -0.13(-0.77%)
Aug 19, 2020 16.27 16.90 16.10 16.85 958,278 +0.37(+2.25%)
Aug 18, 2020 15.99 16.70 15.61 16.48 1,109,062 +0.43(+2.68%)
Aug 17, 2020 16.60 16.79 16.05 16.05 874,559 -0.99(-5.81%)
Aug 14, 2020 17.55 17.78 16.51 17.04 958,400 -0.59(-3.35%)
Aug 13, 2020 17.30 17.94 16.52 17.63 1,868,061 +1.15(+6.98%)
Aug 12, 2020 16.68 16.85 16.22 16.48 826,821 -0.05(-0.30%)
Aug 11, 2020 17.25 17.25 16.01 16.53 1,948,896 -1.33(-7.45%)
Aug 10, 2020 18.42 18.85 17.51 17.86 1,168,800 -0.38(-2.08%)
Aug 07, 2020 18.12 19.48 17.98 18.24 2,030,900 +0.39(+2.18%)
Aug 06, 2020 18.01 18.68 17.56 17.85 1,780,269 -0.77(-4.14%)
Aug 05, 2020 20.49 21.00 18.10 18.62 3,663,951 -1.43(-7.13%)
Aug 04, 2020 23.18 23.78 20.00 20.05 6,015,117 -4.81(-19.35%)
Aug 03, 2020 22.30 24.98 21.90 24.86 3,101,600 +3.09(+14.19%)
Jul 31, 2020 22.89 23.18 21.25 21.77 1,618,400 -0.71(-3.16%)
Jul 30, 2020 22.65 22.95 21.71 22.48 1,764,474 -0.46(-2.01%)
Jul 29, 2020 22.75 25.55 22.55 22.94 5,321,623 +0.32(+1.41%)
Jul 28, 2020 23.19 24.10 22.23 22.62 1,663,134 -0.50(-2.16%)
Jul 27, 2020 22.00 23.50 21.86 23.12 2,167,799 +1.37(+6.30%)
Jul 24, 2020 22.05 22.67 21.40 21.75 1,637,800 -0.75(-3.33%)
Jul 23, 2020 23.40 24.30 21.49 22.50 4,169,978 -0.91(-3.89%)
Jul 22, 2020 21.31 24.20 21.10 23.41 6,656,686 +2.23(+10.53%)
Jul 21, 2020 20.99 22.27 20.11 21.18 3,238,867 -0.42(-1.94%)
Jul 20, 2020 21.00 22.87 19.26 21.60 4,334,147 +1.03(+5.01%)
Jul 17, 2020 19.05 21.58 19.02 20.57 8,806,000 +1.20(+6.20%)
Jul 16, 2020 17.27 20.60 16.91 19.37 12,005,629 +2.34(+13.74%)
Jul 15, 2020 16.60 17.20 16.38 17.03 1,505,718 -0.13(-0.76%)
Jul 14, 2020 17.00 17.42 16.17 17.16 1,401,263 +0.27(+1.60%)
Jul 13, 2020 18.00 18.11 16.84 16.89 1,702,605 -0.69(-3.92%)
Jul 10, 2020 17.53 18.98 17.05 17.58 2,880,400 +0.03(+0.17%)
Jul 09, 2020 18.25 18.55 16.90 17.55 2,020,921 -0.55(-3.04%)
Jul 08, 2020 17.09 18.62 16.51 18.10 4,640,891 +1.39(+8.32%)
Jul 07, 2020 17.00 17.35 16.56 16.71 1,677,352 -0.63(-3.63%)
Jul 06, 2020 17.42 17.67 16.92 17.34 1,650,706 +0.15(+0.87%)
Jul 02, 2020 17.50 18.10 17.01 17.19 2,143,200 -0.40(-2.27%)
Jul 01, 2020 17.21 18.48 16.72 17.59 3,320,380 -0.11(-0.62%)
Jun 30, 2020 16.40 18.59 16.40 17.70 3,886,382 +0.71(+4.18%)
Jun 29, 2020 18.04 18.18 16.04 16.99 3,045,626 -0.56(-3.19%)
Jun 26, 2020 18.81 19.33 17.22 17.55 6,821,900 -1.09(-5.85%)
Jun 25, 2020 19.68 20.36 17.25 18.64 6,429,384 -0.52(-2.71%)
Jun 24, 2020 17.90 20.60 17.55 19.16 12,239,548 +1.68(+9.61%)
Jun 23, 2020 15.18 18.20 15.03 17.48 10,846,568 +1.87(+11.98%)
Jun 22, 2020 15.95 16.86 15.17 15.61 3,981,181 -1.18(-7.03%)
Jun 19, 2020 16.01 17.42 14.50 16.79 12,876,700 +0.78(+4.87%)
Jun 18, 2020 14.02 16.43 13.41 16.01 8,775,690 +2.08(+14.93%)
Jun 17, 2020 13.14 14.49 13.04 13.93 3,963,863 +0.78(+5.93%)
Jun 16, 2020 12.60 13.43 12.01 13.15 3,033,370 +0.40(+3.14%)
Jun 15, 2020 13.22 13.42 12.55 12.75 2,871,178 +0.26(+2.08%)
Jun 12, 2020 13.05 13.05 12.01 12.49 2,216,100 -0.61(-4.66%)
Jun 11, 2020 11.20 13.43 11.11 13.10 5,708,929 +1.42(+12.16%)
Jun 10, 2020 12.90 12.90 11.55 11.68 3,677,771 +1.01(+9.47%)
Jun 09, 2020 10.90 11.23 10.51 10.67 1,609,933 -0.13(-1.20%)
Jun 08, 2020 10.08 10.87 10.08 10.80 1,325,492 +0.93(+9.42%)
Jun 05, 2020 10.06 10.10 9.050 9.870 3,046,400 -0.73(-6.89%)
Jun 04, 2020 11.55 11.57 10.32 10.60 2,206,575 -0.97(-8.38%)
Jun 03, 2020 12.20 12.28 11.54 11.57 2,356,735 -0.68(-5.55%)
Jun 02, 2020 12.31 12.55 12.21 12.25 649,721 -0.37(-2.93%)
Jun 01, 2020 12.35 12.64 12.07 12.62 687,176 +0.17(+1.37%)
May 29, 2020 12.26 12.66 12.22 12.45 745,300 -0.06(-0.48%)
May 28, 2020 12.70 12.98 12.33 12.51 1,376,071 -0.23(-1.81%)
May 27, 2020 12.38 12.88 11.80 12.74 2,194,164 +0.47(+3.83%)
May 26, 2020 13.19 13.20 12.20 12.27 2,286,523 -0.95(-7.19%)
May 22, 2020 13.40 13.70 12.85 13.22 1,539,200 -0.35(-2.58%)
May 21, 2020 13.60 13.85 13.05 13.57 1,246,408 -0.29(-2.09%)
May 20, 2020 13.55 14.14 13.50 13.86 992,561 +0.03(+0.22%)
May 19, 2020 13.61 14.31 13.44 13.83 1,384,789 -0.35(-2.47%)
May 18, 2020 15.02 15.07 12.70 14.18 5,016,215 -0.79(-5.28%)
May 15, 2020 15.55 16.16 14.50 14.97 5,468,800 -1.38(-8.44%)
May 14, 2020 13.30 17.00 13.20 16.35 15,796,780 +3.25(+24.81%)
May 13, 2020 14.06 14.78 12.91 13.10 3,632,133 -0.74(-5.35%)
May 12, 2020 12.81 14.10 12.69 13.84 3,852,554 +0.96(+7.45%)
May 11, 2020 13.05 13.27 12.60 12.88 1,552,898 -0.17(-1.30%)
May 08, 2020 13.26 13.58 12.90 13.05 1,243,800 -0.45(-3.33%)
May 07, 2020 13.26 13.60 12.94 13.50 1,789,576 +0.08(+0.60%)
May 06, 2020 14.40 14.68 12.50 13.42 5,937,406 +0.54(+4.19%)
May 05, 2020 13.20 13.80 12.87 12.88 1,461,226 -0.71(-5.22%)
May 04, 2020 12.72 13.74 12.31 13.59 2,145,826 +1.02(+8.11%)
May 01, 2020 12.55 13.00 12.20 12.57 919,900 -0.51(-3.90%)
Apr 30, 2020 12.96 13.38 11.80 13.08 3,695,504 -0.12(-0.91%)
Apr 29, 2020 13.32 13.41 12.98 13.20 1,420,507 -0.26(-1.93%)
Apr 28, 2020 13.87 13.99 13.33 13.46 1,369,140 -0.39(-2.82%)
Apr 27, 2020 13.98 14.29 13.55 13.85 1,739,711 -0.11(-0.79%)
Apr 24, 2020 14.75 15.69 13.75 13.96 5,147,600 -0.54(-3.72%)
Apr 23, 2020 13.30 14.50 12.73 14.50 4,727,096 +1.36(+10.35%)
Apr 22, 2020 13.63 14.40 12.72 13.14 1,826,294 -0.61(-4.44%)
Apr 21, 2020 13.45 14.52 13.42 13.75 2,076,152 -0.17(-1.22%)
Apr 20, 2020 13.70 14.39 13.30 13.92 3,386,314 +0.64(+4.82%)
Apr 17, 2020 13.41 13.93 13.00 13.28 2,754,200 -1.17(-8.10%)
Apr 16, 2020 13.28 14.64 13.05 14.45 3,759,107 +0.72(+5.24%)
Apr 15, 2020 12.34 14.50 12.28 13.73 5,144,543 +0.78(+6.02%)
Apr 14, 2020 11.65 13.58 11.60 12.95 3,806,948 +0.70(+5.71%)
Apr 13, 2020 12.34 12.60 11.50 12.25 2,105,399 -0.05(-0.41%)
Apr 09, 2020 12.70 12.96 11.80 12.30 3,138,500 -0.70(-5.38%)
Apr 08, 2020 14.16 14.20 12.91 13.00 4,870,769 +0.68(+5.52%)
Apr 07, 2020 13.55 13.92 12.30 12.32 5,527,117 -2.64(-17.65%)
Apr 06, 2020 16.05 17.10 14.02 14.96 4,705,085 -0.86(-5.44%)
Apr 03, 2020 15.50 17.45 15.03 15.82 11,344,100 +1.19(+8.13%)
Apr 02, 2020 16.05 18.75 13.80 14.63 16,886,468 -2.57(-14.94%)
Apr 01, 2020 12.54 17.54 12.20 17.20 20,898,803 +5.12(+42.38%)
Mar 31, 2020 12.00 13.00 11.55 12.08 2,833,609 -1.24(-9.31%)
Mar 30, 2020 13.75 14.40 12.31 13.32 8,230,348 +2.12(+18.93%)
Mar 27, 2020 9.640 11.61 9.255 11.20 7,669,600 +1.85(+19.79%)
Mar 26, 2020 9.610 9.640 8.750 9.350 2,187,769 +0.67(+7.72%)
Mar 25, 2020 9.140 9.150 8.560 8.680 1,617,207 -0.57(-6.16%)
Mar 24, 2020 10.05 10.39 9.100 9.250 1,801,558 -1.05(-10.19%)
Mar 23, 2020 10.75 11.97 10.00 10.30 3,583,296 -0.37(-3.47%)
Mar 20, 2020 11.45 11.80 10.00 10.67 3,519,600 -0.68(-5.99%)
Mar 19, 2020 12.55 13.30 11.27 11.35 2,635,618 -0.78(-6.43%)
Mar 18, 2020 13.05 13.77 11.80 12.13 3,651,376 -0.23(-1.86%)
Mar 17, 2020 13.01 14.00 11.56 12.36 2,850,215 -0.78(-5.94%)
Mar 16, 2020 11.99 15.30 10.51 13.14 6,829,303 +0.63(+5.04%)
Mar 13, 2020 10.55 13.94 10.12 12.51 5,763,800 -0.04(-0.32%)
Mar 12, 2020 16.00 16.00 11.54 12.55 9,720,625 +1.14(+9.99%)
Mar 11, 2020 9.880 13.50 9.260 11.41 13,091,863 +2.20(+23.89%)
Mar 10, 2020 11.24 11.24 8.330 9.210 4,832,853 -2.47(-21.15%)
Mar 09, 2020 14.80 15.22 10.09 11.68 5,098,555 -2.74(-19.00%)
Mar 06, 2020 16.55 16.75 14.12 14.42 5,424,200 -2.05(-12.45%)
Mar 05, 2020 18.19 18.55 15.80 16.47 7,631,562 +0.47(+2.94%)
Mar 04, 2020 16.75 19.97 15.51 16.00 8,651,104 -2.00(-11.11%)
Mar 03, 2020 13.41 21.65 13.00 18.00 21,826,053 +2.00(+12.50%)
Mar 02, 2020 19.59 19.62 12.61 16.00 15,583,392 -5.00(-23.81%)
Feb 28, 2020 37.23 41.59 16.61 21.00 35,236,200 -4.25(-16.83%)
Feb 27, 2020 21.00 27.50 16.35 25.25 39,713,353 +12.86(+103.79%)
Feb 26, 2020 10.81 13.45 10.46 12.39 24,282,572 +2.39(+23.90%)
Feb 25, 2020 6.800 10.80 6.220 10.00 19,323,405 +2.86(+40.06%)
Feb 24, 2020 6.650 7.400 6.120 7.140 9,951,265 +1.44(+25.26%)
Feb 21, 2020 5.320 5.770 5.250 5.700 3,208,700 +0.49(+9.40%)
Feb 20, 2020 4.800 5.380 4.710 5.210 1,774,972 +0.30(+6.11%)
Feb 19, 2020 4.820 4.960 4.700 4.910 917,582 -0.12(-2.39%)
Feb 18, 2020 5.340 5.380 4.880 5.030 1,338,494 -0.15(-2.90%)
Feb 14, 2020 5.200 5.400 5.020 5.180 1,725,400 +0.00(+0.00%)
Feb 13, 2020 5.900 5.980 5.090 5.180 7,990,218 +0.44(+9.28%)
Feb 12, 2020 5.330 5.330 4.610 4.740 1,761,804 -0.49(-9.37%)
Feb 11, 2020 5.550 5.550 5.140 5.230 1,262,879 -0.40(-7.10%)
Feb 10, 2020 5.710 5.950 5.510 5.630 1,472,979 +0.06(+1.08%)
Feb 07, 2020 5.360 5.940 5.310 5.570 2,089,100 +0.05(+0.91%)
Feb 06, 2020 5.200 5.750 5.120 5.520 1,398,471 +0.31(+5.95%)
Feb 05, 2020 4.890 5.500 4.860 5.210 1,288,982 +0.00(+0.00%)
Feb 04, 2020 5.660 5.670 4.680 5.210 2,751,334 -0.70(-11.84%)
Feb 03, 2020 6.800 7.140 5.520 5.910 3,577,571 -0.81(-12.05%)
Jan 31, 2020 6.600 6.900 6.250 6.720 5,159,800 +0.48(+7.69%)
Jan 30, 2020 6.120 6.900 5.810 6.240 6,882,169 +0.42(+7.22%)
Jan 29, 2020 5.850 5.900 5.000 5.820 3,834,897 +0.12(+2.11%)
Jan 28, 2020 7.160 7.160 5.450 5.700 5,479,430 -2.00(-25.97%)
Jan 27, 2020 7.800 7.860 7.000 7.700 11,479,935 +1.70(+28.33%)
Jan 24, 2020 5.310 6.870 5.190 6.000 12,391,100 +0.91(+17.88%)
Jan 23, 2020 5.150 5.560 4.700 5.090 4,525,150 +0.49(+10.65%)
Jan 22, 2020 4.950 5.100 4.020 4.600 3,119,659 -0.25(-5.15%)
Jan 21, 2020 4.250 5.250 3.860 4.850 6,590,867 +1.35(+38.57%)
Jan 17, 2020 3.540 3.550 3.410 3.500 18,600 -0.01(-0.23%)
Jan 16, 2020 3.460 3.580 3.460 3.508 8,574 +0.05(+1.38%)
Jan 15, 2020 3.510 3.580 3.460 3.460 14,363 -0.04(-1.14%)
Jan 14, 2020 3.500 3.600 3.500 3.500 23,817 +0.00(+0.00%)
Jan 13, 2020 3.510 3.550 3.470 3.500 11,608 -0.01(-0.28%)
Jan 10, 2020 3.500 3.550 3.480 3.510 6,000 +0.01(+0.29%)
Jan 09, 2020 3.500 3.530 3.500 3.500 4,691 +0.00(+0.00%)
Jan 08, 2020 3.510 3.570 3.400 3.500 18,473 -0.01(-0.28%)
Jan 07, 2020 3.540 3.590 3.500 3.510 31,240 +0.00(+0.09%)
Jan 06, 2020 3.490 3.570 3.480 3.507 15,612 +0.03(+0.78%)
Jan 03, 2020 3.460 3.550 3.430 3.480 31,400 +0.02(+0.58%)
Jan 02, 2020 3.500 3.580 3.460 3.460 14,532 +0.03(+0.87%)
Dec 31, 2019 3.480 3.550 3.430 3.430 13,000 -0.09(-2.52%)
Dec 30, 2019 3.540 3.540 3.430 3.519 11,625 +0.01(+0.25%)
Dec 27, 2019 3.480 3.517 3.400 3.510 7,900 +0.01(+0.29%)
Dec 26, 2019 3.480 3.500 3.360 3.500 16,355 +0.05(+1.45%)
Dec 24, 2019 3.545 3.545 3.410 3.450 14,200 +0.05(+1.47%)
Dec 23, 2019 3.420 3.460 3.400 3.400 25,480 -0.04(-1.16%)
Dec 20, 2019 3.390 3.440 3.360 3.440 10,400 +0.02(+0.58%)
Dec 19, 2019 3.380 3.440 3.380 3.420 8,754 +0.02(+0.59%)
Dec 18, 2019 3.390 3.407 3.390 3.400 6,980 +0.02(+0.59%)
Dec 17, 2019 3.350 3.409 3.350 3.380 6,431 +0.00(+0.09%)
Dec 16, 2019 3.420 3.420 3.360 3.377 9,724 -0.04(-1.25%)
Dec 13, 2019 3.356 3.420 3.341 3.420 11,100 +0.05(+1.48%)
Dec 12, 2019 3.320 3.370 3.320 3.370 3,016 +0.02(+0.60%)
Dec 11, 2019 3.380 3.380 3.280 3.350 6,323 -0.00(-0.10%)
Dec 10, 2019 3.410 3.410 3.350 3.353 8,202 -0.02(-0.50%)
Dec 09, 2019 3.300 3.380 3.300 3.370 3,357 +0.10(+3.06%)
Dec 06, 2019 3.340 3.360 3.268 3.270 8,500 -0.03(-0.91%)
Dec 05, 2019 3.380 3.380 3.257 3.300 9,985 +0.10(+3.12%)
Dec 04, 2019 3.300 3.300 3.200 3.200 58,739 -0.09(-2.88%)
Dec 03, 2019 3.300 3.319 3.280 3.295 22,031 -0.01(-0.43%)
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.