Alpha Pro Tech (NY: APT )

9.390 USD -0.490 (-4.96%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 1.140 1.170 1.140 1.170 34,635 +0.04(+3.54%)
Jun 29, 2011 1.150 1.160 1.130 1.130 52,006 -0.03(-2.59%)
Jun 28, 2011 1.160 1.160 1.110 1.160 70,178 +0.01(+0.87%)
Jun 27, 2011 1.120 1.160 1.120 1.150 37,725 +0.02(+1.77%)
Jun 24, 2011 1.150 1.180 1.130 1.130 70,132 -0.03(-2.59%)
Jun 23, 2011 1.160 1.180 1.150 1.160 17,711 -0.01(-0.85%)
Jun 22, 2011 1.130 1.190 1.130 1.170 31,770 +0.04(+3.54%)
Jun 21, 2011 1.170 1.190 1.130 1.130 58,730 -0.03(-2.59%)
Jun 20, 2011 1.180 1.190 1.150 1.160 36,181 +0.01(+0.87%)
Jun 17, 2011 1.140 1.170 1.120 1.150 68,066 +0.01(+0.88%)
Jun 16, 2011 1.150 1.160 1.130 1.140 79,705 -0.01(-0.87%)
Jun 15, 2011 1.150 1.170 1.140 1.150 69,734 +0.00(+0.00%)
Jun 14, 2011 1.140 1.170 1.120 1.150 34,768 +0.00(+0.00%)
Jun 13, 2011 1.150 1.160 1.140 1.150 100,992 +0.00(+0.00%)
Jun 10, 2011 1.170 1.170 1.140 1.150 86,111 -0.01(-0.86%)
Jun 09, 2011 1.160 1.190 1.160 1.160 18,686 +0.00(+0.00%)
Jun 08, 2011 1.160 1.180 1.150 1.160 105,334 +0.00(+0.00%)
Jun 07, 2011 1.160 1.180 1.160 1.160 74,056 -0.01(-0.85%)
Jun 06, 2011 1.160 1.180 1.160 1.170 127,413 -0.01(-0.84%)
Jun 03, 2011 1.170 1.200 1.160 1.180 47,834 -0.07(-5.61%)
May 24, 2011 1.210 1.288 1.210 1.250 78,193 +0.05(+4.17%)
May 23, 2011 1.190 1.240 1.190 1.200 54,667 -0.02(-1.64%)
May 20, 2011 1.230 1.230 1.200 1.220 29,578 +0.00(+0.00%)
May 19, 2011 1.220 1.230 1.200 1.220 9,743 +0.01(+0.83%)
May 18, 2011 1.200 1.220 1.200 1.210 32,296 +0.02(+1.68%)
May 17, 2011 1.210 1.230 1.181 1.190 41,999 -0.02(-1.65%)
May 16, 2011 1.230 1.230 1.180 1.210 82,126 -0.01(-0.82%)
May 13, 2011 1.200 1.231 1.190 1.220 109,050 +0.03(+2.52%)
May 12, 2011 1.170 1.200 1.150 1.190 32,612 +0.01(+0.86%)
May 11, 2011 1.200 1.320 1.160 1.180 41,636 +0.02(+1.72%)
May 10, 2011 1.140 1.190 1.130 1.160 88,209 +0.02(+1.75%)
May 09, 2011 1.150 1.180 1.100 1.140 169,150 -0.02(-1.72%)
May 06, 2011 1.250 1.260 1.130 1.160 413,405 -0.11(-8.66%)
May 05, 2011 1.250 1.280 1.250 1.270 78,398 +0.00(+0.00%)
May 04, 2011 1.320 1.320 1.260 1.270 76,482 -0.06(-4.51%)
May 03, 2011 1.260 1.340 1.259 1.330 92,874 +0.03(+2.31%)
May 02, 2011 1.300 1.310 1.290 1.300 43,443 -0.02(-1.52%)
Apr 29, 2011 1.350 1.350 1.300 1.320 32,884 -0.01(-0.75%)
Apr 28, 2011 1.310 1.350 1.300 1.330 49,954 +0.03(+2.31%)
Apr 27, 2011 1.300 1.300 1.260 1.300 34,658 +0.04(+3.17%)
Apr 26, 2011 1.290 1.290 1.260 1.260 70,475 -0.03(-2.33%)
Apr 25, 2011 1.290 1.300 1.260 1.290 72,946 +0.00(+0.00%)
Apr 21, 2011 1.290 1.300 1.250 1.290 80,041 -0.01(-0.77%)
Apr 20, 2011 1.290 1.300 1.290 1.300 31,961 +0.01(+0.78%)
Apr 19, 2011 1.270 1.300 1.260 1.290 79,047 -0.01(-0.77%)
Apr 18, 2011 1.290 1.330 1.260 1.300 104,687 -0.01(-0.76%)
Apr 15, 2011 1.290 1.320 1.290 1.310 41,570 +0.01(+0.77%)
Apr 14, 2011 1.320 1.320 1.280 1.300 37,780 -0.01(-0.76%)
Apr 13, 2011 1.310 1.330 1.291 1.310 40,166 +0.01(+1.07%)
Apr 12, 2011 1.300 1.310 1.270 1.296 65,420 +0.01(+0.47%)
Apr 11, 2011 1.310 1.340 1.270 1.290 145,076 -0.02(-1.53%)
Apr 08, 2011 1.320 1.340 1.300 1.310 75,165 +0.00(+0.00%)
Apr 07, 2011 1.330 1.360 1.300 1.310 54,666 -0.01(-0.76%)
Apr 06, 2011 1.340 1.350 1.310 1.320 46,710 -0.01(-0.75%)
Apr 05, 2011 1.350 1.350 1.300 1.330 63,431 -0.01(-0.74%)
Apr 04, 2011 1.350 1.379 1.300 1.340 77,937 -0.02(-1.48%)
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.