Financial News
Aspen Pharmacare (OP: APNHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Dec 04, 2013 | 25.00 | 25.00 | 25.00 | 0 | -1.88(-6.99%) | |
| Nov 29, 2013 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | +0.07(+0.26%) |
| Nov 25, 2013 | 26.81 | 26.81 | 26.81 | 0 | +0.93(+3.59%) | |
| Nov 21, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | -1.41(-5.17%) |
| Nov 14, 2013 | 27.29 | 27.29 | 27.29 | 0 | +0.33(+1.22%) | |
| Nov 11, 2013 | 26.96 | 26.96 | 26.96 | 0 | +0.11(+0.41%) | |
| Nov 08, 2013 | 26.85 | 26.85 | 26.85 | 26.85 | 100 | -0.15(-0.56%) |
| Nov 07, 2013 | 28.76 | 28.76 | 27.00 | 27.00 | 2,100 | -1.61(-5.63%) |
| Nov 01, 2013 | 28.61 | 28.61 | 28.61 | 0 | -0.36(-1.24%) | |
| Oct 30, 2013 | 28.97 | 28.97 | 28.97 | 0 | +1.08(+3.87%) | |
| Oct 25, 2013 | 27.89 | 27.89 | 27.89 | 0 | +0.32(+1.15%) | |
| Oct 24, 2013 | 27.57 | 27.57 | 27.57 | 27.57 | 500 | +0.19(+0.71%) |
| Oct 07, 2013 | 27.38 | 27.38 | 27.38 | 0 | -0.31(-1.12%) | |
| Sep 12, 2013 | 27.69 | 27.69 | 27.69 | 27.69 | 0 | +0.81(+3.01%) |
| Sep 11, 2013 | 26.88 | 26.88 | 26.88 | 26.88 | 250 | +1.82(+7.26%) |
| Sep 06, 2013 | 25.06 | 25.06 | 25.06 | 0 | +1.53(+6.50%) | |
| Sep 04, 2013 | 23.53 | 23.53 | 23.53 | 0 | +1.26(+5.66%) | |
| Sep 03, 2013 | 22.27 | 22.27 | 22.27 | 22.27 | 100 | -0.33(-1.46%) |
| Aug 30, 2013 | 22.60 | 22.60 | 22.60 | 22.60 | 425 | +0.60(+2.73%) |
| Aug 29, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | -1.23(-5.29%) |
| Aug 14, 2013 | 23.23 | 23.23 | 23.23 | 0 | -0.20(-0.83%) | |
| Aug 12, 2013 | 23.43 | 23.43 | 23.43 | 0 | -0.63(-2.64%) | |
| Aug 08, 2013 | 24.06 | 24.06 | 24.06 | 0 | +1.48(+6.55%) | |
| Jul 19, 2013 | 22.58 | 22.58 | 22.58 | 0 | +0.00(+0.00%) | |
| Jun 28, 2013 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.32(+1.44%) |
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.
