|
 Apollo Group - [Ticker: APOL] |     | | Last Trade | 10.00 | Last Trade Time | 2017-02-01 - 15:47:00 | | Variation | 0.00 (0.00%) | Open | 10.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 10.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | APOL quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 957,200 | 19.75 | 20.06 | 19.37 | 20.06 | 00:00:00 | | 2000-01-04 | 1,073,000 | 19.94 | 20.00 | 18.88 | 19.06 | 00:00:00 | | 2000-01-05 | 761,800 | 19.00 | 20.38 | 18.81 | 20.06 | 00:00:00 | | 2000-01-06 | 568,400 | 20.63 | 20.87 | 19.94 | 20.44 | 00:00:00 | | 2000-01-07 | 979,000 | 20.63 | 20.75 | 19.81 | 20.00 | 00:00:00 | | 2000-01-10 | 468,700 | 20.12 | 20.81 | 19.87 | 20.44 | 00:00:00 | | 2000-01-11 | 617,600 | 20.63 | 20.69 | 18.88 | 19.00 | 00:00:00 | | 2000-01-12 | 803,200 | 19.00 | 19.31 | 18.38 | 18.88 | 00:00:00 | | 2000-01-13 | 788,600 | 19.00 | 20.25 | 18.75 | 20.19 | 00:00:00 | | 2000-01-14 | 431,300 | 20.38 | 21.13 | 20.25 | 20.44 | 00:00:00 | | 2000-01-18 | 1,244,000 | 21.75 | 23.25 | 21.38 | 22.37 | 00:00:00 | | 2000-01-19 | 1,218,800 | 23.00 | 25.50 | 22.19 | 25.50 | 00:00:00 | | 2000-01-20 | 1,296,200 | 25.63 | 25.69 | 23.69 | 23.87 | 00:00:00 | | 2000-01-21 | 842,600 | 24.13 | 24.37 | 23.19 | 23.25 | 00:00:00 | | 2000-01-24 | 1,291,000 | 23.69 | 23.87 | 22.00 | 22.00 | 00:00:00 | | 2000-01-25 | 2,741,600 | 22.19 | 22.50 | 19.63 | 20.31 | 00:00:00 | | 2000-01-26 | 1,116,200 | 20.63 | 22.19 | 20.50 | 21.66 | 00:00:00 | | 2000-01-27 | 454,000 | 21.69 | 22.00 | 21.31 | 21.44 | 00:00:00 | | 2000-01-28 | 1,449,000 | 21.50 | 21.88 | 20.75 | 21.31 | 00:00:00 | | 2000-01-31 | 902,000 | 21.25 | 21.62 | 20.75 | 21.62 | 00:00:00 | | 2000-02-01 | 1,101,400 | 21.75 | 24.37 | 21.69 | 24.19 | 00:00:00 | | 2000-02-02 | 645,100 | 24.06 | 24.13 | 23.25 | 23.75 | 00:00:00 | | 2000-02-03 | 1,268,600 | 23.75 | 25.13 | 23.00 | 23.87 | 00:00:00 | | 2000-02-04 | 1,264,000 | 24.06 | 25.37 | 24.00 | 24.25 | 00:00:00 | | 2000-02-07 | 398,900 | 24.69 | 25.13 | 24.25 | 25.00 | 00:00:00 | | 2000-02-08 | 628,400 | 25.13 | 25.13 | 23.81 | 24.00 | 00:00:00 | | 2000-02-09 | 436,000 | 23.94 | 24.19 | 22.75 | 22.94 | 00:00:00 | | 2000-02-10 | 318,200 | 23.00 | 23.87 | 22.12 | 23.84 | 00:00:00 | | 2000-02-11 | 255,200 | 23.19 | 23.75 | 22.75 | 22.75 | 00:00:00 | | 2000-02-14 | 183,200 | 22.69 | 23.44 | 21.89 | 23.28 | 00:00:00 | | 2000-02-15 | 472,300 | 23.06 | 24.37 | 22.06 | 24.06 | 00:00:00 | | 2000-02-16 | 318,400 | 23.81 | 23.87 | 23.00 | 23.31 | 00:00:00 | | 2000-02-17 | 532,100 | 23.56 | 24.19 | 22.81 | 24.13 | 00:00:00 | | 2000-02-18 | 392,600 | 24.13 | 24.44 | 23.69 | 23.75 | 00:00:00 | | 2000-02-22 | 789,100 | 23.81 | 23.87 | 22.06 | 22.37 | 00:00:00 | | 2000-02-23 | 12,433 | 9.94 | 10.00 | 9.72 | 10.00 | 00:00:00 | | 2000-02-24 | 462,800 | 22.50 | 23.75 | 22.50 | 23.75 | 00:00:00 | | 2000-02-25 | 477,700 | 23.81 | 24.19 | 22.00 | 22.12 | 00:00:00 | | 2000-02-28 | 316,600 | 22.19 | 24.00 | 22.12 | 22.88 | 00:00:00 | | 2000-02-29 | 329,400 | 23.12 | 23.25 | 22.66 | 22.81 | 00:00:00 | | 2000-03-01 | 754,900 | 23.12 | 23.25 | 22.06 | 22.75 | 00:00:00 | | 2000-03-02 | 664,600 | 22.63 | 24.00 | 22.56 | 23.44 | 00:00:00 | | 2000-03-03 | 633,400 | 23.69 | 24.00 | 23.50 | 23.69 | 00:00:00 | | 2000-03-06 | 139,500 | 23.75 | 23.81 | 23.25 | 23.44 | 00:00:00 | | 2000-03-07 | 929,500 | 23.44 | 23.56 | 21.88 | 22.31 | 00:00:00 | | 2000-03-08 | 902,700 | 22.44 | 22.44 | 20.50 | 21.38 | 00:00:00 | | 2000-03-09 | 284,200 | 21.50 | 22.25 | 21.19 | 21.88 | 00:00:00 | | 2000-03-10 | 235,100 | 22.06 | 22.75 | 21.88 | 22.31 | 00:00:00 | | 2000-03-13 | 642,200 | 21.62 | 21.81 | 20.25 | 20.25 | 00:00:00 | | 2000-03-14 | 1,434,800 | 20.56 | 21.00 | 19.75 | 19.87 | 00:00:00 | | 2000-03-15 | 2,210,000 | 20.12 | 27.25 | 19.87 | 24.19 | 00:00:00 | | 2000-03-16 | 820,800 | 24.25 | 25.75 | 21.89 | 25.19 | 00:00:00 | | 2000-03-17 | 774,400 | 23.87 | 25.13 | 23.87 | 24.88 | 00:00:00 | | 2000-03-20 | 462,200 | 24.94 | 24.94 | 22.00 | 22.56 | 00:00:00 | | 2000-03-21 | 306,200 | 22.12 | 25.37 | 21.88 | 24.56 | 00:00:00 | | 2000-03-22 | 439,900 | 24.41 | 25.37 | 24.25 | 24.69 | 00:00:00 | | 2000-03-23 | 589,500 | 24.50 | 25.50 | 24.39 | 24.94 | 00:00:00 | | 2000-03-24 | 346,700 | 24.75 | 25.25 | 22.12 | 23.62 | 00:00:00 | | 2000-03-27 | 219,200 | 24.06 | 25.13 | 23.75 | 24.50 | 00:00:00 | | 2000-03-28 | 1,903,700 | 24.69 | 27.81 | 24.62 | 26.31 | 00:00:00 | | 2000-03-29 | 1,414,600 | 26.50 | 28.63 | 26.50 | 28.37 | 00:00:00 | | 2000-03-30 | 1,431,400 | 28.25 | 29.12 | 26.44 | 26.69 | 00:00:00 | | 2000-03-31 | 1,084,300 | 27.19 | 28.31 | 26.56 | 28.19 | 00:00:00 | | 2000-04-03 | 624,200 | 28.31 | 29.00 | 27.75 | 28.20 | 00:00:00 | | 2000-04-04 | 560,200 | 28.31 | 28.75 | 26.00 | 26.69 | 00:00:00 | | 2000-04-05 | 464,800 | 26.50 | 27.38 | 25.56 | 26.62 | 00:00:00 | | 2000-04-06 | 258,500 | 26.94 | 27.31 | 26.62 | 26.94 | 00:00:00 | | 2000-04-07 | 225,900 | 27.13 | 27.25 | 26.62 | 27.06 | 00:00:00 | | 2000-04-10 | 398,900 | 27.09 | 28.63 | 26.62 | 26.62 | 00:00:00 | | 2000-04-11 | 276,500 | 26.56 | 27.86 | 25.00 | 26.87 | 00:00:00 | | 2000-04-12 | 312,100 | 27.00 | 27.69 | 26.81 | 26.87 | 00:00:00 | | 2000-04-13 | 291,400 | 26.87 | 27.25 | 26.31 | 26.62 | 00:00:00 | | 2000-04-14 | 761,600 | 26.00 | 26.25 | 23.00 | 23.25 | 00:00:00 | | 2000-04-17 | 680,200 | 23.06 | 25.88 | 23.06 | 25.50 | 00:00:00 | | 2000-04-18 | 217,400 | 25.37 | 26.19 | 24.75 | 25.50 | 00:00:00 | | 2000-04-19 | 190,600 | 25.06 | 25.44 | 24.37 | 25.13 | 00:00:00 | | 2000-04-20 | 498,800 | 25.37 | 25.44 | 23.87 | 24.56 | 00:00:00 | | 2000-04-24 | 151,600 | 24.75 | 25.37 | 24.06 | 24.69 | 00:00:00 | | 2000-04-25 | 289,600 | 25.13 | 27.50 | 24.75 | 27.50 | 00:00:00 | | 2000-04-26 | 391,700 | 27.62 | 28.25 | 26.38 | 26.69 | 00:00:00 | | 2000-04-27 | 321,100 | 26.62 | 28.12 | 26.31 | 28.12 | 00:00:00 | | 2000-04-28 | 382,000 | 27.88 | 29.06 | 27.72 | 29.00 | 00:00:00 | | 2000-05-01 | 599,200 | 29.00 | 30.13 | 28.25 | 29.50 | 00:00:00 | | 2000-05-02 | 244,100 | 29.44 | 29.50 | 27.94 | 28.06 | 00:00:00 | | 2000-05-03 | 296,600 | 28.00 | 28.00 | 26.38 | 27.38 | 00:00:00 | | 2000-05-04 | 337,700 | 27.03 | 28.37 | 27.00 | 28.06 | 00:00:00 | | 2000-05-05 | 293,600 | 28.00 | 29.38 | 27.75 | 27.88 | 00:00:00 | | 2000-05-08 | 272,700 | 27.75 | 28.19 | 27.38 | 27.38 | 00:00:00 | | 2000-05-09 | 325,800 | 27.62 | 28.00 | 26.44 | 27.75 | 00:00:00 | | 2000-05-10 | 254,000 | 27.50 | 28.37 | 26.69 | 27.06 | 00:00:00 | | 2000-05-11 | 315,400 | 27.44 | 27.47 | 26.44 | 26.50 | 00:00:00 | | 2000-05-12 | 175,300 | 26.94 | 27.00 | 26.31 | 26.69 | 00:00:00 | | 2000-05-15 | 308,200 | 26.66 | 27.56 | 26.31 | 27.56 | 00:00:00 | | 2000-05-16 | 685,100 | 27.69 | 30.19 | 27.69 | 30.00 | 00:00:00 | | 2000-05-17 | 442,100 | 29.81 | 30.00 | 28.56 | 29.02 | 00:00:00 | | 2000-05-18 | 353,500 | 29.00 | 29.44 | 28.63 | 28.69 | 00:00:00 | | 2000-05-19 | 250,600 | 28.06 | 28.56 | 27.70 | 28.37 | 00:00:00 | | 2000-05-22 | 199,400 | 28.25 | 28.31 | 25.75 | 28.00 | 00:00:00 | | 2000-05-23 | 438,100 | 27.88 | 28.63 | 26.87 | 26.87 | 00:00:00 | | 2000-05-24 | 807,500 | 26.94 | 28.00 | 26.03 | 27.81 | 00:00:00 | | 2000-05-25 | 284,000 | 27.84 | 28.19 | 27.00 | 27.56 | 00:00:00 | | 2000-05-26 | 413,800 | 27.50 | 27.88 | 26.25 | 26.94 | 00:00:00 | | 2000-05-30 | 483,300 | 27.38 | 30.00 | 27.38 | 29.94 | 00:00:00 | | 2000-05-31 | 456,800 | 29.78 | 29.94 | 29.00 | 29.06 | 00:00:00 | | 2000-06-01 | 885,600 | 29.44 | 31.50 | 29.00 | 31.31 | 00:00:00 | | 2000-06-02 | 19,530 | 14.33 | 14.81 | 14.17 | 14.25 | 00:00:00 | | 2000-06-05 | 596,200 | 32.03 | 32.13 | 31.50 | 31.94 | 00:00:00 | | 2000-06-06 | 376,000 | 31.81 | 31.81 | 30.50 | 30.50 | 00:00:00 | | 2000-06-07 | 414,700 | 30.56 | 30.94 | 28.44 | 30.13 | 00:00:00 | | 2000-06-08 | 317,500 | 30.09 | 30.87 | 29.56 | 30.06 | 00:00:00 | | 2000-06-09 | 115,900 | 30.00 | 30.44 | 29.75 | 30.44 | 00:00:00 | | 2000-06-12 | 187,600 | 30.62 | 31.00 | 29.50 | 29.50 | 00:00:00 | | 2000-06-13 | 209,900 | 29.63 | 30.50 | 29.50 | 30.25 | 00:00:00 | | 2000-06-14 | 236,500 | 30.31 | 30.50 | 29.75 | 30.00 | 00:00:00 | | 2000-06-15 | 338,600 | 30.25 | 30.25 | 29.37 | 29.88 | 00:00:00 | | 2000-06-16 | 561,400 | 29.75 | 30.25 | 29.25 | 29.56 | 00:00:00 | | 2000-06-19 | 192,400 | 29.81 | 30.00 | 29.06 | 29.81 | 00:00:00 | | 2000-06-20 | 317,500 | 29.81 | 29.81 | 28.87 | 29.63 | 00:00:00 | | 2000-06-21 | 299,500 | 29.25 | 29.37 | 28.70 | 29.00 | 00:00:00 | | 2000-06-22 | 666,700 | 29.06 | 29.06 | 27.38 | 27.44 | 00:00:00 | | 2000-06-23 | 305,600 | 27.56 | 28.44 | 26.62 | 27.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
