Financial News
Alps Electric Ltd Ad (OP: APELY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 55.85 | 56.68 | 55.64 | 56.68 | 1,200 | +1.47(+2.66%) |
| May 30, 2017 | 55.07 | 55.21 | 55.03 | 55.21 | 1,394 | -0.88(-1.56%) |
| May 26, 2017 | 56.09 | 56.09 | 56.09 | 56.09 | 1,035 | -1.91(-3.29%) |
| May 24, 2017 | 57.99 | 57.99 | 57.99 | 107 | +0.05(+0.09%) | |
| May 23, 2017 | 57.94 | 57.94 | 57.94 | 57.94 | 275 | +0.57(+0.99%) |
| May 17, 2017 | 57.37 | 57.37 | 57.37 | 193 | -0.37(-0.64%) | |
| May 16, 2017 | 57.74 | 57.74 | 57.74 | 57.74 | 388 | -0.73(-1.25%) |
| May 10, 2017 | 58.47 | 58.47 | 58.47 | 9 | -0.53(-0.90%) | |
| May 09, 2017 | 59.08 | 59.08 | 58.88 | 59.00 | 2,595 | -0.27(-0.46%) |
| May 08, 2017 | 59.27 | 59.49 | 59.27 | 59.27 | 1,016 | -0.40(-0.66%) |
| May 04, 2017 | 59.67 | 59.67 | 59.67 | 10 | -0.36(-0.60%) | |
| May 03, 2017 | 59.53 | 60.03 | 59.53 | 60.03 | 1,290 | +0.58(+0.98%) |
| May 01, 2017 | 59.45 | 59.45 | 59.45 | 0 | +0.61(+1.04%) | |
| Apr 28, 2017 | 58.86 | 58.86 | 58.24 | 58.84 | 1,125 | +2.69(+4.79%) |
| Apr 27, 2017 | 55.50 | 56.15 | 55.50 | 56.15 | 6,211 | -0.36(-0.64%) |
| Apr 26, 2017 | 55.90 | 56.51 | 55.89 | 56.51 | 2,784 | +0.61(+1.09%) |
| Apr 25, 2017 | 55.88 | 55.95 | 55.88 | 55.90 | 28,460 | +1.61(+2.97%) |
| Apr 24, 2017 | 54.10 | 54.29 | 54.10 | 54.29 | 597 | +0.82(+1.53%) |
| Apr 20, 2017 | 53.47 | 53.47 | 53.47 | 40 | +0.61(+1.15%) | |
| Apr 19, 2017 | 52.98 | 52.98 | 52.86 | 52.86 | 905 | -0.20(-0.38%) |
| Apr 18, 2017 | 53.03 | 53.11 | 53.03 | 53.06 | 1,508 | -0.10(-0.19%) |
| Apr 17, 2017 | 53.08 | 53.16 | 53.08 | 53.16 | 2,140 | +0.17(+0.32%) |
| Apr 13, 2017 | 52.99 | 52.99 | 52.99 | 52.99 | 506 | +0.48(+0.91%) |
| Apr 12, 2017 | 52.01 | 52.70 | 52.01 | 52.51 | 1,907 | -1.86(-3.42%) |
| Apr 11, 2017 | 54.35 | 54.42 | 54.35 | 54.37 | 3,673 | +0.24(+0.44%) |
| Apr 07, 2017 | 54.13 | 54.13 | 54.13 | 15 | -0.02(-0.05%) | |
| Apr 06, 2017 | 54.27 | 54.34 | 54.16 | 54.16 | 1,296 | -1.56(-2.81%) |
| Apr 05, 2017 | 55.98 | 56.00 | 55.72 | 55.72 | 2,294 | -0.75(-1.34%) |
| Apr 04, 2017 | 56.53 | 56.53 | 56.40 | 56.47 | 838 | -0.26(-0.45%) |
| Apr 03, 2017 | 56.73 | 56.73 | 56.73 | 56.73 | 230 | -0.12(-0.21%) |
| Mar 31, 2017 | 56.94 | 56.94 | 56.85 | 56.85 | 432 | -1.26(-2.17%) |
| Mar 30, 2017 | 58.09 | 58.11 | 58.09 | 58.11 | 2,163 | +0.59(+1.03%) |
| Mar 29, 2017 | 57.52 | 57.52 | 57.52 | 57.52 | 100 | +0.01(+0.02%) |
| Mar 27, 2017 | 57.51 | 57.51 | 57.51 | 57 | -2.11(-3.54%) | |
| Mar 24, 2017 | 59.11 | 59.62 | 59.11 | 59.62 | 2,604 | -0.33(-0.55%) |
| Mar 22, 2017 | 59.95 | 59.95 | 59.95 | 0 | -1.51(-2.46%) | |
| Mar 21, 2017 | 61.00 | 61.46 | 61.00 | 61.46 | 1,321 | +0.70(+1.15%) |
| Mar 20, 2017 | 60.76 | 60.76 | 60.76 | 60.76 | 560 | -0.59(-0.96%) |
| Mar 13, 2017 | 61.35 | 61.35 | 61.35 | 0 | -0.19(-0.31%) | |
| Mar 10, 2017 | 61.54 | 61.54 | 61.40 | 61.54 | 525 | +3.00(+5.12%) |
| Mar 06, 2017 | 58.54 | 58.54 | 58.54 | 4 | -0.04(-0.07%) | |
| Mar 03, 2017 | 58.53 | 59.06 | 58.53 | 58.58 | 904 | -0.42(-0.71%) |
| Mar 02, 2017 | 59.66 | 59.66 | 59.00 | 59.00 | 72,643 | -1.25(-2.07%) |
| Mar 01, 2017 | 60.25 | 60.25 | 60.25 | 60.25 | 45,714 | +0.60(+1.01%) |
| Feb 28, 2017 | 59.65 | 59.65 | 59.65 | 59.65 | 363 | -0.20(-0.33%) |
| Feb 27, 2017 | 59.85 | 59.85 | 59.85 | 59.85 | 113 | -1.54(-2.51%) |
| Feb 22, 2017 | 61.39 | 61.39 | 61.39 | 2,900 | -0.92(-1.48%) | |
| Feb 21, 2017 | 59.82 | 62.31 | 59.82 | 62.31 | 612 | +3.59(+6.11%) |
| Feb 17, 2017 | 58.72 | 58.72 | 58.72 | 0 | -0.88(-1.48%) | |
| Feb 13, 2017 | 59.60 | 59.60 | 59.60 | 0 | +1.00(+1.71%) | |
| Feb 10, 2017 | 58.48 | 58.60 | 58.48 | 58.60 | 14,527 | +1.94(+3.42%) |
| Feb 09, 2017 | 55.63 | 56.72 | 55.49 | 56.66 | 2,310 | +1.96(+3.58%) |
| Feb 07, 2017 | 54.70 | 54.70 | 54.70 | 0 | -1.96(-3.46%) | |
| Feb 06, 2017 | 56.66 | 56.66 | 56.66 | 56.66 | 600 | +0.26(+0.46%) |
| Feb 03, 2017 | 56.40 | 56.40 | 56.40 | 56.40 | 200 | +0.10(+0.18%) |
| Feb 02, 2017 | 56.30 | 56.30 | 56.30 | 56.30 | 942 | +0.76(+1.37%) |
| Feb 01, 2017 | 54.91 | 55.61 | 54.91 | 55.54 | 3,006 | +2.74(+5.19%) |
| Jan 31, 2017 | 52.80 | 52.80 | 52.80 | 52.80 | 919 | -0.10(-0.18%) |
| Jan 30, 2017 | 52.94 | 52.94 | 52.90 | 52.90 | 338 | -1.00(-1.86%) |
| Jan 27, 2017 | 52.74 | 53.90 | 52.74 | 53.90 | 3,720 | -0.12(-0.22%) |
| Jan 26, 2017 | 54.02 | 54.02 | 54.02 | 54.02 | 328 | +1.02(+1.92%) |
| Jan 25, 2017 | 53.00 | 53.00 | 52.92 | 53.00 | 670 | +2.45(+4.85%) |
| Jan 24, 2017 | 50.55 | 50.55 | 49.90 | 50.55 | 1,870 | +2.25(+4.66%) |
| Jan 13, 2017 | 48.30 | 48.30 | 48.30 | 10 | +0.05(+0.10%) | |
| Jan 10, 2017 | 48.25 | 48.25 | 48.25 | 0 | -0.13(-0.27%) | |
| Jan 09, 2017 | 48.38 | 48.38 | 48.38 | 48.38 | 4,540 | +0.26(+0.53%) |
| Jan 04, 2017 | 48.12 | 48.12 | 48.12 | 34 | +0.52(+1.08%) | |
| Jan 03, 2017 | 47.61 | 47.61 | 47.61 | 47.61 | 2,210 | -0.35(-0.73%) |
| Dec 28, 2016 | 47.96 | 47.96 | 47.96 | 0 | -0.14(-0.29%) | |
| Dec 27, 2016 | 48.75 | 48.75 | 48.10 | 48.10 | 210 | -0.47(-0.97%) |
| Dec 20, 2016 | 48.57 | 48.57 | 48.57 | 0 | -0.99(-2.00%) | |
| Dec 13, 2016 | 49.56 | 49.56 | 49.56 | 0 | -2.40(-4.62%) | |
| Dec 12, 2016 | 51.96 | 51.96 | 50.65 | 51.96 | 781 | -0.54(-1.03%) |
| Dec 08, 2016 | 52.50 | 52.50 | 52.50 | 0 | +1.75(+3.45%) | |
| Nov 29, 2016 | 50.75 | 50.75 | 50.75 | 0 | +0.56(+1.12%) | |
| Nov 16, 2016 | 50.19 | 50.19 | 50.19 | 0 | +2.39(+5.00%) | |
| Nov 10, 2016 | 47.80 | 47.80 | 47.80 | 0 | +2.13(+4.66%) | |
| Nov 09, 2016 | 45.67 | 45.67 | 45.67 | 45.67 | 185 | -1.35(-2.87%) |
| Nov 04, 2016 | 47.02 | 47.02 | 47.02 | 0 | -1.03(-2.14%) | |
| Nov 03, 2016 | 48.05 | 48.05 | 48.05 | 48.05 | 155 | -0.50(-1.03%) |
| Nov 02, 2016 | 48.55 | 48.55 | 48.55 | 48.55 | 200 | -0.23(-0.47%) |
| Oct 31, 2016 | 48.78 | 48.78 | 48.78 | 15 | +0.28(+0.58%) | |
| Oct 28, 2016 | 47.81 | 48.54 | 47.80 | 48.50 | 2,300 | +0.45(+0.94%) |
| Oct 27, 2016 | 48.05 | 48.05 | 48.05 | 48.05 | 140 | -2.08(-4.15%) |
| Oct 24, 2016 | 50.13 | 50.13 | 50.13 | 46 | +0.57(+1.15%) | |
| Oct 19, 2016 | 49.56 | 49.56 | 49.56 | 0 | -0.60(-1.20%) | |
| Oct 17, 2016 | 50.16 | 50.16 | 50.16 | 0 | +1.32(+2.71%) | |
| Oct 14, 2016 | 49.71 | 49.71 | 48.84 | 48.84 | 370 | -0.82(-1.65%) |
| Oct 13, 2016 | 50.13 | 50.13 | 49.66 | 49.66 | 200 | -0.88(-1.75%) |
| Oct 11, 2016 | 50.54 | 50.54 | 50.54 | 0 | -0.44(-0.86%) | |
| Oct 10, 2016 | 50.60 | 50.98 | 50.60 | 50.98 | 2,050 | +1.05(+2.10%) |
| Oct 06, 2016 | 49.93 | 49.93 | 49.93 | 0 | +1.73(+3.59%) | |
| Oct 04, 2016 | 48.20 | 48.20 | 48.20 | 0 | +0.10(+0.21%) | |
| Oct 03, 2016 | 48.10 | 48.10 | 48.10 | 48.10 | 43 | +0.00(+0.00%) |
| Sep 30, 2016 | 48.10 | 48.10 | 48.10 | 48.10 | 530 | -0.52(-1.07%) |
| Sep 29, 2016 | 48.62 | 48.62 | 48.62 | 48.62 | 100 | +0.99(+2.08%) |
| Sep 28, 2016 | 47.66 | 47.66 | 47.63 | 47.63 | 362 | +0.20(+0.42%) |
| Sep 27, 2016 | 47.43 | 47.43 | 47.43 | 47.43 | 114 | +0.10(+0.21%) |
| Sep 26, 2016 | 47.33 | 47.33 | 47.33 | 47.33 | 331 | -1.28(-2.63%) |
| Sep 23, 2016 | 48.61 | 48.61 | 48.61 | 48.61 | 352 | -2.12(-4.18%) |
| Sep 22, 2016 | 50.73 | 50.73 | 50.73 | 50.73 | 556 | +7.58(+17.57%) |
| Sep 14, 2016 | 43.15 | 43.15 | 43.15 | 0 | -0.97(-2.20%) | |
| Sep 06, 2016 | 44.12 | 44.12 | 44.12 | 0 | -0.73(-1.63%) | |
| Aug 31, 2016 | 44.85 | 44.85 | 44.85 | 0 | +1.69(+3.92%) | |
| Aug 29, 2016 | 43.16 | 43.16 | 43.16 | 0 | +1.42(+3.40%) | |
| Aug 26, 2016 | 41.74 | 41.74 | 41.74 | 41.74 | 228 | -2.98(-6.66%) |
| Aug 17, 2016 | 44.72 | 44.72 | 44.72 | 0 | -0.84(-1.84%) | |
| Aug 12, 2016 | 45.56 | 45.56 | 45.56 | 0 | -1.45(-3.08%) | |
| Aug 09, 2016 | 47.01 | 47.01 | 47.01 | 92 | +0.76(+1.64%) | |
| Aug 05, 2016 | 46.25 | 46.25 | 46.25 | 11 | +2.85(+6.57%) | |
| Aug 03, 2016 | 43.40 | 43.40 | 43.40 | 109 | -0.93(-2.10%) | |
| Jul 29, 2016 | 44.33 | 44.33 | 44.33 | 0 | +1.53(+3.57%) | |
| Jul 28, 2016 | 42.84 | 42.84 | 42.80 | 42.80 | 876 | +2.90(+7.27%) |
| Jul 27, 2016 | 39.50 | 39.90 | 39.50 | 39.90 | 1,976 | +1.41(+3.66%) |
| Jul 21, 2016 | 38.49 | 38.49 | 38.49 | 0 | -1.13(-2.85%) | |
| Jul 20, 2016 | 39.62 | 39.62 | 39.62 | 39.62 | 250 | +0.50(+1.28%) |
| Jul 15, 2016 | 39.12 | 39.12 | 39.12 | 29 | +0.99(+2.60%) | |
| Jul 14, 2016 | 38.22 | 38.22 | 38.13 | 38.13 | 929 | +0.81(+2.17%) |
| Jul 13, 2016 | 37.33 | 37.33 | 37.32 | 37.32 | 912 | +0.66(+1.80%) |
| Jul 12, 2016 | 35.84 | 36.66 | 35.73 | 36.66 | 2,613 | +2.46(+7.19%) |
| Jul 11, 2016 | 34.29 | 34.29 | 34.20 | 34.20 | 293 | +0.58(+1.73%) |
| Jul 08, 2016 | 33.62 | 33.62 | 33.62 | 33.62 | 121 | -0.60(-1.75%) |
| Jul 07, 2016 | 34.22 | 34.22 | 34.22 | 34.22 | 232 | -1.72(-4.79%) |
| Jul 05, 2016 | 35.95 | 35.95 | 35.94 | 35.94 | 1,871 | -1.88(-4.97%) |
| Jul 01, 2016 | 37.82 | 37.82 | 37.82 | 0 | -1.17(-3.00%) | |
| Jun 29, 2016 | 38.99 | 38.99 | 38.99 | 11 | -4.37(-10.08%) | |
| Jun 23, 2016 | 43.36 | 43.36 | 43.36 | 0 | +0.00(+0.00%) | |
| Jun 20, 2016 | 43.36 | 43.36 | 43.36 | 20 | +1.87(+4.51%) | |
| Jun 16, 2016 | 41.49 | 41.49 | 41.49 | 128 | -1.76(-4.07%) | |
| Jun 15, 2016 | 43.25 | 43.25 | 43.25 | 43.25 | 180 | +1.59(+3.82%) |
| Jun 13, 2016 | 41.66 | 41.66 | 41.66 | 0 | -0.76(-1.79%) | |
| Jun 09, 2016 | 42.42 | 42.42 | 42.42 | 0 | +2.93(+7.42%) | |
| Jun 03, 2016 | 39.49 | 39.49 | 39.49 | 0 | -0.87(-2.16%) | |
| Jun 02, 2016 | 40.36 | 40.36 | 40.36 | 40.36 | 108 | -0.66(-1.61%) |
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.
