Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Pro Tech (NY: APT )

5.620 -0.030 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
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 20,898,804 +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 21,826,052 +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 39,713,352 +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 19,323,404 +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%)
Dec 02, 2019 3.410 3.410 3.309 3.309 12,540 -0.06(-1.81%)
Nov 29, 2019 3.360 3.390 3.360 3.370 2,700 +0.02(+0.45%)
Nov 27, 2019 3.370 3.370 3.310 3.355 7,900 +0.01(+0.30%)
Nov 26, 2019 3.330 3.350 3.320 3.345 14,527 -0.01(-0.45%)
Nov 25, 2019 3.350 3.400 3.330 3.360 26,644 +0.03(+0.90%)
Nov 22, 2019 3.320 3.350 3.320 3.330 13,600 +0.01(+0.30%)
Nov 21, 2019 3.300 3.350 3.300 3.320 11,647 +0.01(+0.30%)
Nov 20, 2019 3.450 3.460 3.310 3.310 32,962 -0.09(-2.65%)
Nov 19, 2019 3.440 3.490 3.400 3.400 14,905 -0.01(-0.29%)
Nov 18, 2019 3.380 3.420 3.380 3.410 29,539 +0.01(+0.29%)
Nov 15, 2019 3.400 3.420 3.400 3.400 27,000 -0.01(-0.29%)
Nov 14, 2019 3.410 3.420 3.400 3.410 15,046 +0.01(+0.15%)
Nov 13, 2019 3.400 3.430 3.400 3.405 15,092 -0.02(-0.44%)
Nov 12, 2019 3.420 3.440 3.420 3.420 12,810 +0.01(+0.29%)
Nov 11, 2019 3.440 3.507 3.400 3.410 31,014 -0.02(-0.58%)
Nov 08, 2019 3.550 3.550 3.400 3.430 31,300 -0.13(-3.65%)
Nov 07, 2019 3.620 3.620 3.430 3.560 16,647 -0.04(-0.97%)
Nov 06, 2019 3.490 3.620 3.432 3.595 23,711 -0.02(-0.67%)
Nov 05, 2019 3.580 3.627 3.580 3.619 7,428 +0.04(+1.10%)
Nov 04, 2019 3.590 3.638 3.580 3.580 10,239 -0.06(-1.65%)
Nov 01, 2019 3.660 3.660 3.600 3.640 2,200 +0.04(+1.11%)
Oct 31, 2019 3.600 3.630 3.600 3.600 2,010 +0.00(+0.00%)
Oct 30, 2019 3.600 3.620 3.580 3.600 4,463 -0.02(-0.55%)
Oct 29, 2019 3.640 3.665 3.560 3.620 11,712 +0.01(+0.28%)
Oct 28, 2019 3.680 3.740 3.610 3.610 13,989 -0.04(-1.10%)
Oct 25, 2019 3.680 3.748 3.650 3.650 7,000 +0.00(+0.00%)
Oct 24, 2019 3.810 3.825 3.650 3.650 14,633 -0.13(-3.44%)
Oct 23, 2019 3.670 3.790 3.670 3.780 20,645 +0.11(+3.00%)
Oct 22, 2019 3.670 3.706 3.670 3.670 862 +0.00(+0.00%)
Oct 21, 2019 3.670 3.740 3.670 3.670 5,803 -0.02(-0.54%)
Oct 18, 2019 3.560 3.750 3.560 3.690 25,100 +0.13(+3.65%)
Oct 17, 2019 3.760 3.760 3.560 3.560 10,706 -0.17(-4.56%)
Oct 16, 2019 3.670 3.740 3.600 3.730 7,161 +0.09(+2.47%)
Oct 15, 2019 3.550 3.650 3.550 3.640 12,548 +0.12(+3.41%)
Oct 14, 2019 3.550 3.590 3.520 3.520 12,791 -0.01(-0.28%)
Oct 11, 2019 3.560 3.590 3.520 3.530 11,300 +0.00(+0.00%)
Oct 10, 2019 3.600 3.650 3.530 3.530 9,199 -0.04(-1.12%)
Oct 09, 2019 3.640 3.640 3.560 3.570 7,307 -0.04(-1.11%)
Oct 08, 2019 3.580 3.675 3.530 3.610 26,353 +0.08(+2.27%)
Oct 07, 2019 3.650 3.709 3.527 3.530 20,464 -0.12(-3.29%)
Oct 04, 2019 3.670 3.730 3.628 3.650 12,100 -0.05(-1.24%)
Oct 03, 2019 3.700 3.740 3.670 3.696 56,884 +0.02(+0.43%)
Oct 02, 2019 3.650 3.740 3.600 3.680 41,315 +0.04(+1.10%)
Oct 01, 2019 3.630 3.659 3.600 3.640 8,292 +0.03(+0.83%)
Sep 30, 2019 3.600 3.670 3.600 3.610 9,832 +0.01(+0.28%)
Sep 27, 2019 3.680 3.680 3.570 3.600 25,800 -0.05(-1.37%)
Sep 26, 2019 3.610 3.660 3.530 3.650 12,629 +0.07(+1.96%)
Sep 25, 2019 3.620 3.690 3.540 3.580 9,836 -0.02(-0.42%)
Sep 24, 2019 3.620 3.650 3.520 3.595 25,947 -0.00(-0.14%)
Sep 23, 2019 3.500 3.626 3.460 3.600 17,214 -0.08(-2.17%)
Sep 20, 2019 3.380 3.750 3.370 3.680 48,200 +0.26(+7.60%)
Sep 19, 2019 3.390 3.440 3.380 3.420 13,113 +0.00(+0.00%)
Sep 18, 2019 3.500 3.500 3.390 3.420 15,445 -0.11(-3.12%)
Sep 17, 2019 3.450 3.540 3.370 3.530 19,914 +0.05(+1.44%)
Sep 16, 2019 3.410 3.480 3.410 3.480 44,724 +0.11(+3.26%)
Sep 13, 2019 3.360 3.430 3.350 3.370 9,300 +0.01(+0.30%)
Sep 12, 2019 3.450 3.450 3.350 3.360 27,203 -0.03(-0.88%)
Sep 11, 2019 3.370 3.480 3.360 3.390 25,577 +0.02(+0.59%)
Sep 10, 2019 3.420 3.610 3.370 3.370 55,600 -0.06(-1.75%)
Sep 09, 2019 3.584 3.584 3.380 3.430 70,441 -0.07(-2.00%)
Sep 06, 2019 3.530 3.730 3.500 3.500 42,800 -0.15(-4.12%)
Sep 05, 2019 3.650 3.690 3.570 3.651 29,315 +0.01(+0.29%)
Sep 04, 2019 3.450 3.640 3.447 3.640 25,274 +0.08(+2.25%)
Sep 03, 2019 3.450 3.560 3.420 3.560 20,605 +0.11(+3.19%)
Aug 30, 2019 3.440 3.450 3.380 3.450 1,600 +0.04(+1.17%)
Aug 29, 2019 3.410 3.460 3.380 3.410 21,595 +0.01(+0.29%)
Aug 28, 2019 3.400 3.470 3.370 3.400 12,392 +0.02(+0.59%)
Aug 27, 2019 3.440 3.490 3.380 3.380 19,053 -0.06(-1.74%)
Aug 26, 2019 3.450 3.480 3.360 3.440 11,912 +0.08(+2.38%)
Aug 23, 2019 3.561 3.563 3.360 3.360 182,000 -0.17(-4.82%)
Aug 22, 2019 3.500 3.540 3.380 3.530 51,077 +0.02(+0.57%)
Aug 21, 2019 3.500 3.592 3.430 3.510 31,158 -0.00(-0.13%)
Aug 20, 2019 3.490 3.570 3.430 3.515 35,481 +0.05(+1.58%)
Aug 19, 2019 3.650 3.650 3.460 3.460 51,621 -0.16(-4.42%)
Aug 16, 2019 3.560 3.760 3.512 3.620 45,000 +0.06(+1.69%)
Aug 15, 2019 3.500 3.599 3.460 3.560 18,216 +0.13(+3.79%)
Aug 14, 2019 3.400 3.590 3.367 3.430 44,183 -0.03(-0.87%)
Aug 13, 2019 3.440 3.500 3.440 3.460 15,633 +0.02(+0.58%)
Aug 12, 2019 3.470 3.490 3.430 3.440 16,466 -0.01(-0.29%)
Aug 09, 2019 3.480 3.530 3.443 3.450 16,600 +0.00(+0.00%)
Aug 08, 2019 3.480 3.571 3.450 3.450 18,848 -0.04(-1.15%)
Aug 07, 2019 3.450 3.540 3.310 3.490 54,302 +0.00(+0.00%)
Aug 06, 2019 3.450 3.530 3.300 3.490 92,973 +0.04(+1.16%)
Aug 05, 2019 3.510 3.540 3.450 3.450 41,834 -0.13(-3.63%)
Aug 02, 2019 3.510 3.580 3.450 3.580 55,800 +0.07(+1.99%)
Aug 01, 2019 3.560 3.730 3.510 3.510 25,885 -0.02(-0.57%)
Jul 31, 2019 3.530 3.630 3.480 3.530 42,165 +0.02(+0.57%)
Jul 30, 2019 3.540 3.560 3.500 3.510 24,699 +0.00(+0.00%)
Jul 29, 2019 3.500 3.588 3.470 3.510 50,058 +0.04(+1.15%)
Jul 26, 2019 3.500 3.550 3.470 3.470 19,800 -0.07(-1.98%)
Jul 25, 2019 3.600 3.600 3.500 3.540 25,185 +0.02(+0.57%)
Jul 24, 2019 3.550 3.570 3.500 3.520 8,661 -0.03(-0.85%)
Jul 23, 2019 3.470 3.570 3.470 3.550 53,724 +0.05(+1.43%)
Jul 22, 2019 3.600 3.740 3.425 3.500 94,141 -0.10(-2.78%)
Jul 19, 2019 3.810 4.040 3.600 3.600 75,400 -0.26(-6.74%)
Jul 18, 2019 3.820 3.960 3.630 3.860 166,625 +0.11(+2.93%)
Jul 17, 2019 3.571 4.070 3.500 3.750 256,064 +0.19(+5.34%)
Jul 16, 2019 3.510 3.580 3.470 3.560 29,499 +0.08(+2.30%)
Jul 15, 2019 3.420 3.530 3.420 3.480 41,196 +0.03(+0.87%)
Jul 12, 2019 3.480 3.600 3.450 3.450 128,900 -0.05(-1.43%)
Jul 11, 2019 3.540 3.590 3.450 3.500 23,244 -0.02(-0.57%)
Jul 10, 2019 3.540 3.570 3.450 3.520 29,606 -0.01(-0.28%)
Jul 09, 2019 3.460 3.530 3.400 3.530 36,699 +0.11(+3.22%)
Jul 08, 2019 3.420 3.489 3.380 3.420 26,137 +0.05(+1.48%)
Jul 05, 2019 3.430 3.430 3.370 3.370 31,300 -0.02(-0.59%)
Jul 03, 2019 3.400 3.400 3.380 3.390 6,100 +0.02(+0.59%)
Jul 02, 2019 3.400 3.400 3.350 3.370 5,801 +0.00(+0.00%)
Jul 01, 2019 3.410 3.433 3.340 3.370 58,539 -0.04(-1.17%)
Jun 28, 2019 3.420 3.450 3.320 3.410 31,000 +0.00(+0.00%)
Jun 27, 2019 3.470 3.490 3.410 3.410 7,048 -0.08(-2.29%)
Jun 26, 2019 3.430 3.510 3.400 3.490 8,777 +0.13(+3.87%)
Jun 25, 2019 3.440 3.500 3.360 3.360 9,583 -0.09(-2.61%)
Jun 24, 2019 3.540 3.540 3.450 3.450 53,795 -0.09(-2.54%)
Jun 21, 2019 3.460 3.540 3.440 3.540 32,500 +0.12(+3.51%)
Jun 20, 2019 3.500 3.539 3.420 3.420 15,769 -0.09(-2.56%)
Jun 19, 2019 3.540 3.550 3.510 3.510 12,148 -0.03(-0.85%)
Jun 18, 2019 3.530 3.570 3.530 3.540 23,631 +0.01(+0.28%)
Jun 17, 2019 3.600 3.600 3.520 3.530 42,573 -0.04(-1.12%)
Jun 14, 2019 3.600 3.600 3.550 3.570 18,600 -0.03(-0.83%)
Jun 13, 2019 3.600 3.618 3.570 3.600 6,562 +0.01(+0.28%)
Jun 12, 2019 3.620 3.620 3.570 3.590 6,279 -0.01(-0.28%)
Jun 11, 2019 3.600 3.620 3.570 3.600 14,578 +0.01(+0.28%)
Jun 10, 2019 3.600 3.608 3.575 3.590 18,816 -0.03(-0.83%)
Jun 07, 2019 3.590 3.620 3.590 3.620 4,000 +0.03(+0.84%)
Jun 06, 2019 3.625 3.625 3.586 3.590 11,713 +0.01(+0.28%)
Jun 05, 2019 3.630 3.720 3.580 3.580 7,547 -0.07(-1.92%)
Jun 04, 2019 3.660 3.710 3.630 3.650 26,094 -0.03(-0.82%)
Jun 03, 2019 3.580 3.690 3.580 3.680 22,340 +0.10(+2.79%)
May 31, 2019 3.590 3.640 3.580 3.580 2,000 -0.03(-0.83%)
May 30, 2019 3.620 3.640 3.560 3.610 13,368 +0.03(+0.84%)
May 29, 2019 3.590 3.597 3.565 3.580 9,891 -0.01(-0.28%)
May 28, 2019 3.580 3.640 3.570 3.590 8,002 -0.01(-0.28%)
May 24, 2019 3.630 3.630 3.600 3.600 7,600 -0.06(-1.64%)
May 23, 2019 3.650 3.685 3.650 3.660 14,360 -0.04(-1.08%)
May 22, 2019 3.570 3.700 3.570 3.700 27,082 +0.13(+3.64%)
May 21, 2019 3.560 3.650 3.560 3.570 13,654 +0.02(+0.56%)
May 20, 2019 3.650 3.660 3.550 3.550 14,442 -0.09(-2.47%)
May 17, 2019 3.710 3.772 3.640 3.640 23,600 -0.04(-1.09%)
May 16, 2019 3.650 3.710 3.640 3.680 15,806 +0.00(+0.00%)
May 15, 2019 3.580 3.690 3.580 3.680 10,150 +0.08(+2.22%)
May 14, 2019 3.610 3.680 3.580 3.600 12,826 -0.04(-1.10%)
May 13, 2019 3.650 3.681 3.600 3.640 18,571 -0.03(-0.82%)
May 10, 2019 3.660 3.670 3.620 3.670 5,500 +0.00(+0.00%)
May 09, 2019 3.750 3.750 3.660 3.670 26,832 -0.08(-2.13%)
May 08, 2019 3.790 3.790 3.690 3.750 83,822 -0.03(-0.79%)
May 07, 2019 3.710 3.830 3.620 3.780 107,458 +0.24(+6.78%)
May 06, 2019 3.590 3.620 3.540 3.540 31,482 -0.07(-1.90%)
May 03, 2019 3.545 3.630 3.530 3.609 25,700 +0.06(+1.65%)
May 02, 2019 3.500 3.550 3.500 3.550 4,290 +0.02(+0.57%)
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.