Financial News
Aspen Pharmacare (OP: APNHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2016 | 20.66 | 20.79 | 20.36 | 20.54 | 8,593 | -0.67(-3.16%) |
| Nov 29, 2016 | 20.89 | 21.21 | 20.69 | 21.21 | 8,878 | +0.00(+0.00%) |
| Nov 28, 2016 | 21.02 | 21.21 | 20.88 | 21.21 | 29,155 | +0.30(+1.43%) |
| Nov 25, 2016 | 20.65 | 20.96 | 20.65 | 20.91 | 3,177 | +0.15(+0.72%) |
| Nov 23, 2016 | 20.76 | 20.76 | 20.76 | 0 | -0.45(-2.12%) | |
| Nov 22, 2016 | 21.00 | 21.21 | 20.98 | 21.21 | 7,334 | +0.50(+2.41%) |
| Nov 21, 2016 | 20.59 | 20.81 | 20.50 | 20.71 | 8,040 | +0.20(+0.98%) |
| Nov 18, 2016 | 20.50 | 20.66 | 20.50 | 20.51 | 26,723 | -0.21(-1.04%) |
| Nov 17, 2016 | 20.72 | 21.04 | 20.72 | 20.73 | 8,804 | +0.10(+0.50%) |
| Nov 16, 2016 | 20.68 | 20.71 | 20.60 | 20.62 | 11,558 | -0.01(-0.06%) |
| Nov 15, 2016 | 20.51 | 20.77 | 20.50 | 20.64 | 5,289 | +0.12(+0.61%) |
| Nov 14, 2016 | 20.47 | 20.53 | 20.45 | 20.51 | 4,119 | -0.64(-3.03%) |
| Nov 11, 2016 | 21.39 | 21.39 | 21.00 | 21.15 | 6,190 | -0.90(-4.08%) |
| Nov 10, 2016 | 22.26 | 22.60 | 22.05 | 22.05 | 11,741 | -0.91(-3.96%) |
| Nov 09, 2016 | 22.29 | 22.96 | 22.25 | 22.96 | 3,478 | +0.24(+1.06%) |
| Nov 08, 2016 | 21.97 | 22.72 | 21.59 | 22.72 | 5,618 | +0.77(+3.51%) |
| Nov 07, 2016 | 21.61 | 21.95 | 21.39 | 21.95 | 4,415 | +0.80(+3.78%) |
| Nov 04, 2016 | 21.37 | 21.50 | 21.15 | 21.15 | 3,236 | -0.34(-1.58%) |
| Nov 03, 2016 | 21.78 | 21.95 | 21.49 | 21.49 | 9,886 | -0.46(-2.10%) |
| Nov 02, 2016 | 21.85 | 21.95 | 21.62 | 21.95 | 11,314 | +0.40(+1.86%) |
| Nov 01, 2016 | 21.46 | 21.59 | 21.37 | 21.55 | 3,651 | -0.16(-0.76%) |
| Oct 31, 2016 | 21.69 | 22.05 | 21.40 | 21.71 | 6,462 | +0.32(+1.47%) |
| Oct 28, 2016 | 21.87 | 21.87 | 21.40 | 21.40 | 8,280 | -0.55(-2.51%) |
| Oct 27, 2016 | 21.91 | 22.00 | 21.87 | 21.95 | 9,286 | +0.04(+0.16%) |
| Oct 26, 2016 | 22.00 | 22.07 | 21.86 | 21.91 | 16,307 | -0.62(-2.73%) |
| Oct 25, 2016 | 22.25 | 22.56 | 22.25 | 22.53 | 19,791 | +0.28(+1.26%) |
| Oct 24, 2016 | 22.24 | 22.41 | 22.01 | 22.25 | 12,589 | +0.32(+1.48%) |
| Oct 21, 2016 | 22.05 | 22.05 | 21.80 | 21.93 | 11,729 | -0.00(-0.02%) |
| Oct 20, 2016 | 21.86 | 21.93 | 21.75 | 21.93 | 5,696 | +0.01(+0.05%) |
| Oct 19, 2016 | 21.90 | 21.93 | 21.75 | 21.92 | 6,703 | +0.07(+0.32%) |
| Oct 18, 2016 | 21.86 | 21.93 | 21.76 | 21.85 | 7,395 | +0.10(+0.46%) |
| Oct 17, 2016 | 21.35 | 21.78 | 21.27 | 21.75 | 8,998 | +0.11(+0.51%) |
| Oct 14, 2016 | 21.82 | 21.82 | 21.55 | 21.64 | 10,056 | +0.04(+0.19%) |
| Oct 13, 2016 | 21.32 | 21.60 | 21.26 | 21.60 | 13,878 | -0.16(-0.74%) |
| Oct 12, 2016 | 21.57 | 21.90 | 21.57 | 21.76 | 1,305,047 | +0.34(+1.59%) |
| Oct 11, 2016 | 21.61 | 21.71 | 21.15 | 21.42 | 561,262 | -0.94(-4.19%) |
| Oct 10, 2016 | 21.90 | 22.54 | 21.90 | 22.36 | 985 | +0.46(+2.09%) |
| Oct 07, 2016 | 21.83 | 21.90 | 21.83 | 21.90 | 958 | +0.06(+0.29%) |
| Oct 06, 2016 | 21.86 | 21.90 | 21.84 | 21.84 | 1,003 | -0.78(-3.46%) |
| Oct 05, 2016 | 22.48 | 22.62 | 22.25 | 22.62 | 994 | -0.11(-0.48%) |
| Oct 04, 2016 | 22.41 | 22.77 | 22.41 | 22.73 | 4,574 | -0.90(-3.81%) |
| Oct 03, 2016 | 23.40 | 23.63 | 23.31 | 23.63 | 8,249 | +0.65(+2.83%) |
| Sep 30, 2016 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 23.00 | 23.00 | 22.79 | 22.98 | 1,139 | -0.40(-1.71%) |
| Sep 27, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 23.25 | 23.38 | 23.25 | 23.38 | 200 | +0.33(+1.43%) |
| Sep 13, 2016 | 23.05 | 23.05 | 23.05 | 0 | -2.15(-8.53%) | |
| Aug 26, 2016 | 25.20 | 25.20 | 25.20 | 0 | -1.48(-5.55%) | |
| Aug 23, 2016 | 26.68 | 26.68 | 26.68 | 0 | -1.15(-4.13%) | |
| Aug 05, 2016 | 27.83 | 27.83 | 27.83 | 6 | -0.77(-2.69%) | |
| Aug 04, 2016 | 28.60 | 28.60 | 28.60 | 28.60 | 100 | +2.47(+9.45%) |
| Aug 03, 2016 | 26.13 | 26.13 | 26.13 | 26.13 | 100 | +0.28(+1.08%) |
| Jul 18, 2016 | 25.85 | 25.85 | 25.85 | 0 | -0.21(-0.81%) | |
| Jul 13, 2016 | 26.06 | 26.06 | 26.06 | 0 | +1.46(+5.93%) | |
| Jun 23, 2016 | 24.60 | 24.60 | 24.60 | 0 | +0.25(+1.03%) | |
| Jun 15, 2016 | 24.35 | 24.35 | 24.35 | 0 | +0.85(+3.62%) | |
| Jun 13, 2016 | 23.50 | 23.50 | 23.50 | 0 | +1.95(+9.05%) | |
| Jun 08, 2016 | 21.55 | 21.55 | 21.55 | 0 | +1.85(+9.39%) | |
| Jun 02, 2016 | 19.70 | 19.70 | 19.70 | 0 | -1.37(-6.50%) | |
| May 13, 2016 | 21.07 | 21.07 | 21.07 | 0 | -1.55(-6.85%) | |
| Apr 13, 2016 | 22.62 | 22.62 | 22.62 | 0 | +0.97(+4.48%) | |
| Apr 12, 2016 | 21.80 | 21.80 | 21.65 | 21.65 | 630 | +0.36(+1.69%) |
| Mar 31, 2016 | 21.29 | 21.29 | 21.29 | 0 | +0.19(+0.90%) | |
| Mar 30, 2016 | 21.10 | 21.10 | 21.10 | 21.10 | 600 | +0.76(+3.74%) |
| Mar 18, 2016 | 20.34 | 20.34 | 20.34 | 0 | +1.24(+6.49%) | |
| Mar 15, 2016 | 19.10 | 19.10 | 19.10 | 0 | -0.43(-2.20%) | |
| Mar 11, 2016 | 19.53 | 19.53 | 19.53 | 0 | -0.47(-2.35%) | |
| Mar 07, 2016 | 20.00 | 20.00 | 20.00 | 0 | +0.10(+0.50%) | |
| Mar 04, 2016 | 19.98 | 19.98 | 19.79 | 19.90 | 300 | +2.25(+12.75%) |
| Feb 18, 2016 | 17.65 | 17.65 | 17.65 | 0 | +2.20(+14.24%) | |
| Jan 15, 2016 | 15.45 | 15.45 | 15.45 | 0 | -1.75(-10.17%) | |
| Jan 08, 2016 | 17.20 | 17.20 | 17.20 | 0 | -1.35(-7.28%) | |
| Jan 05, 2016 | 18.55 | 18.55 | 18.55 | 0 | -1.79(-8.80%) | |
| Dec 31, 2015 | 20.34 | 20.34 | 20.34 | 0 | +0.00(+0.00%) | |
| Dec 09, 2015 | 20.34 | 20.34 | 20.34 | 0 | -1.56(-7.12%) | |
| Dec 07, 2015 | 21.90 | 21.90 | 21.90 | 0 | +0.10(+0.46%) |
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.
