Financial News
Aspen Pharmacare (OP: APNHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2014 | 38.30 | 38.30 | 38.30 | 0 | +0.50(+1.32%) | |
| Nov 21, 2014 | 37.80 | 37.80 | 37.80 | 0 | +1.04(+2.84%) | |
| Nov 18, 2014 | 36.76 | 36.76 | 36.76 | 0 | +0.30(+0.84%) | |
| Nov 14, 2014 | 36.45 | 36.45 | 36.45 | 0 | +0.45(+1.25%) | |
| Nov 13, 2014 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | -0.25(-0.69%) |
| Nov 12, 2014 | 35.58 | 36.25 | 35.58 | 36.25 | 1,450 | +1.25(+3.57%) |
| Nov 11, 2014 | 35.05 | 35.05 | 35.00 | 35.00 | 1,730 | -0.05(-0.14%) |
| Nov 07, 2014 | 35.05 | 35.05 | 35.05 | 0 | +2.09(+6.36%) | |
| Oct 24, 2014 | 32.95 | 32.95 | 32.95 | 0 | +2.95(+9.85%) | |
| Sep 30, 2014 | 30.00 | 30.00 | 30.00 | 0 | -0.15(-0.50%) | |
| Sep 26, 2014 | 30.15 | 30.15 | 30.15 | 40 | -0.80(-2.58%) | |
| Sep 18, 2014 | 30.95 | 30.95 | 30.95 | 0 | +0.55(+1.81%) | |
| Sep 15, 2014 | 30.40 | 30.40 | 30.40 | 0 | -0.80(-2.56%) | |
| Sep 12, 2014 | 31.20 | 31.20 | 31.20 | 31.20 | 150 | -0.20(-0.64%) |
| Sep 10, 2014 | 31.40 | 31.40 | 31.40 | 0 | +0.88(+2.88%) | |
| Sep 04, 2014 | 30.52 | 30.52 | 30.52 | 0 | +1.51(+5.21%) | |
| Aug 29, 2014 | 29.01 | 29.01 | 29.01 | 0 | +0.87(+3.07%) | |
| Aug 28, 2014 | 27.90 | 28.14 | 27.90 | 28.14 | 400 | -1.09(-3.74%) |
| Aug 22, 2014 | 29.24 | 29.24 | 29.24 | 0 | -0.11(-0.37%) | |
| Aug 19, 2014 | 29.35 | 29.35 | 29.35 | 0 | +0.25(+0.86%) | |
| Aug 15, 2014 | 29.10 | 29.10 | 29.10 | 0 | +0.10(+0.34%) | |
| Aug 13, 2014 | 29.00 | 29.00 | 29.00 | 0 | +1.15(+4.13%) | |
| Aug 11, 2014 | 27.85 | 27.85 | 27.85 | 0 | -0.15(-0.54%) | |
| Aug 08, 2014 | 27.70 | 27.70 | 28.00 | 305 | +0.30(+1.08%) | |
| Aug 05, 2014 | 27.70 | 27.70 | 27.70 | 0 | -0.05(-0.18%) | |
| Aug 04, 2014 | 27.70 | 28.64 | 27.70 | 27.75 | 2,400 | +0.00(+0.00%) |
| Jul 30, 2014 | 27.75 | 27.75 | 27.75 | 0 | -0.10(-0.36%) | |
| Jul 29, 2014 | 27.85 | 27.85 | 27.85 | 27.85 | 500 | -0.45(-1.59%) |
| Jul 18, 2014 | 28.30 | 28.30 | 28.30 | 0 | +0.22(+0.78%) | |
| Jul 16, 2014 | 28.08 | 28.08 | 28.08 | 0 | +0.28(+1.01%) | |
| Jul 01, 2014 | 27.80 | 27.80 | 27.80 | 0 | -0.40(-1.42%) | |
| Jun 30, 2014 | 28.23 | 28.23 | 28.20 | 28.20 | 720 | +0.01(+0.04%) |
| Jun 27, 2014 | 28.19 | 28.19 | 28.19 | 28.19 | 300 | -0.79(-2.73%) |
| Jun 23, 2014 | 28.98 | 28.98 | 28.98 | 0 | -0.58(-1.96%) | |
| Jun 12, 2014 | 29.56 | 29.56 | 29.56 | 54 | +2.56(+9.48%) | |
| Jun 05, 2014 | 27.00 | 27.00 | 27.00 | 0 | -0.69(-2.49%) | |
| Jun 04, 2014 | 27.69 | 27.69 | 27.69 | 27.69 | 300 | +0.29(+1.06%) |
| May 29, 2014 | 27.40 | 27.40 | 27.40 | 0 | -0.87(-3.08%) | |
| May 23, 2014 | 28.27 | 28.27 | 28.27 | 0 | +0.42(+1.51%) | |
| May 19, 2014 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.94(+3.49%) |
| May 16, 2014 | 26.91 | 26.91 | 26.91 | 26.91 | 100 | -0.54(-1.97%) |
| May 12, 2014 | 27.45 | 27.45 | 27.45 | 0 | +0.08(+0.29%) | |
| May 07, 2014 | 27.37 | 27.37 | 27.37 | 0 | +0.91(+3.44%) | |
| Apr 10, 2014 | 26.46 | 26.46 | 26.46 | 0 | -1.21(-4.37%) | |
| Apr 09, 2014 | 27.53 | 27.67 | 27.53 | 27.67 | 200 | +1.63(+6.27%) |
| Apr 02, 2014 | 26.04 | 26.04 | 26.04 | 0 | -0.46(-1.75%) | |
| Apr 01, 2014 | 26.50 | 26.50 | 26.50 | 26.50 | 580 | +1.25(+4.95%) |
| Feb 26, 2014 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +1.92(+8.23%) |
| Feb 19, 2014 | 23.33 | 23.33 | 23.33 | 0 | +0.78(+3.46%) | |
| Feb 07, 2014 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | +0.23(+1.03%) |
| Feb 06, 2014 | 22.32 | 22.32 | 22.32 | 22.32 | 200 | -0.12(-0.54%) |
| Feb 05, 2014 | 22.44 | 22.44 | 22.44 | 22.44 | 500 | -0.80(-3.43%) |
| Feb 04, 2014 | 23.24 | 23.24 | 23.24 | 23.24 | 535 | +1.63(+7.54%) |
| Jan 29, 2014 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | -1.09(-4.80%) |
| Jan 24, 2014 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | -0.88(-3.73%) |
| Jan 23, 2014 | 23.58 | 23.58 | 23.58 | 23.58 | 1,005 | -1.24(-5.00%) |
| Jan 21, 2014 | 24.82 | 24.82 | 24.82 | 0 | +0.31(+1.26%) | |
| Jan 17, 2014 | 24.51 | 24.51 | 24.51 | 0 | -0.23(-0.93%) | |
| Jan 16, 2014 | 24.74 | 24.74 | 24.74 | 24.74 | 400 | -2.41(-8.88%) |
| Dec 18, 2013 | 27.15 | 27.15 | 27.15 | 0 | +2.15(+8.60%) |
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.
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.
