|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,477,800 | 68.83 | 69.10 | 67.75 | 68.03 | 00:00:00 | | 2004-10-14 | 2,160,400 | 67.79 | 68.37 | 67.66 | 68.01 | 00:00:00 | | 2004-10-15 | 2,741,900 | 68.32 | 68.68 | 67.87 | 68.21 | 00:00:00 | | 2004-10-18 | 3,764,200 | 68.39 | 71.47 | 67.87 | 71.32 | 00:00:00 | | 2004-10-19 | 2,342,600 | 71.40 | 71.68 | 70.00 | 70.10 | 00:00:00 | | 2004-10-20 | 2,561,800 | 69.89 | 71.12 | 69.25 | 70.54 | 00:00:00 | | 2004-10-21 | 2,829,600 | 69.19 | 70.33 | 68.44 | 69.99 | 00:00:00 | | 2004-10-22 | 1,895,800 | 69.59 | 71.11 | 69.59 | 70.16 | 00:00:00 | | 2004-10-25 | 2,193,500 | 69.89 | 71.90 | 69.85 | 70.95 | 00:00:00 | | 2004-10-26 | 7,189,500 | 67.88 | 68.20 | 66.45 | 66.75 | 00:00:00 | | 2004-10-27 | 4,232,200 | 66.99 | 68.36 | 66.36 | 68.29 | 00:00:00 | | 2004-10-28 | 4,248,300 | 67.74 | 67.95 | 66.70 | 67.17 | 00:00:00 | | 2004-10-29 | 3,657,700 | 66.96 | 67.61 | 65.77 | 66.00 | 00:00:00 | | 2004-11-01 | 5,309,300 | 65.47 | 65.67 | 64.14 | 64.38 | 00:00:00 | | 2004-11-02 | 3,706,300 | 64.77 | 65.91 | 64.22 | 64.27 | 00:00:00 | | 2004-11-03 | 3,941,800 | 64.71 | 65.45 | 63.57 | 63.87 | 00:00:00 | | 2004-11-04 | 4,943,500 | 63.55 | 64.17 | 62.56 | 62.96 | 00:00:00 | | 2004-11-05 | 3,479,300 | 62.97 | 65.19 | 62.55 | 65.13 | 00:00:00 | | 2004-11-08 | 3,203,900 | 64.83 | 68.44 | 64.45 | 67.14 | 00:00:00 | | 2004-11-09 | 1,581,100 | 66.54 | 67.33 | 66.16 | 66.51 | 00:00:00 | | 2004-11-10 | 3,276,400 | 66.23 | 68.85 | 66.23 | 68.60 | 00:00:00 | | 2004-11-11 | 3,969,500 | 68.98 | 73.45 | 68.94 | 73.20 | 00:00:00 | | 2004-11-12 | 3,483,600 | 72.70 | 74.47 | 72.42 | 74.20 | 00:00:00 | | 2004-11-15 | 1,538,300 | 74.19 | 74.30 | 73.18 | 73.97 | 00:00:00 | | 2004-11-16 | 2,782,100 | 73.26 | 75.96 | 72.70 | 74.77 | 00:00:00 | | 2004-11-17 | 2,441,400 | 75.14 | 75.96 | 74.82 | 75.45 | 00:00:00 | | 2004-11-18 | 1,748,800 | 75.45 | 76.39 | 74.58 | 76.21 | 00:00:00 | | 2004-11-19 | 2,308,700 | 76.70 | 76.70 | 74.43 | 75.00 | 00:00:00 | | 2004-11-22 | 1,709,100 | 74.69 | 75.61 | 74.54 | 75.39 | 00:00:00 | | 2004-11-23 | 1,603,400 | 75.45 | 76.37 | 74.93 | 75.53 | 00:00:00 | | 2004-11-24 | 2,655,900 | 75.48 | 79.37 | 75.39 | 79.33 | 00:00:00 | | 2004-11-26 | 819,600 | 79.33 | 79.38 | 78.02 | 78.05 | 00:00:00 | | 2004-11-29 | 3,514,500 | 78.20 | 80.67 | 77.56 | 80.18 | 00:00:00 | | 2004-11-30 | 2,636,200 | 80.67 | 81.50 | 79.42 | 79.70 | 00:00:00 | | 2004-12-01 | 1,744,700 | 79.90 | 81.73 | 79.75 | 81.41 | 00:00:00 | | 2004-12-02 | 2,997,300 | 84.35 | 84.74 | 80.77 | 82.84 | 00:00:00 | | 2004-12-03 | 2,054,200 | 82.65 | 83.70 | 81.85 | 83.10 | 00:00:00 | | 2004-12-06 | 2,252,800 | 82.76 | 85.67 | 82.51 | 84.83 | 00:00:00 | | 2004-12-07 | 2,949,400 | 84.90 | 84.93 | 82.94 | 83.12 | 00:00:00 | | 2004-12-08 | 1,846,800 | 83.48 | 83.74 | 82.65 | 83.26 | 00:00:00 | | 2004-12-09 | 1,678,500 | 82.96 | 84.54 | 82.42 | 83.86 | 00:00:00 | | 2004-12-10 | 1,335,200 | 83.32 | 83.46 | 82.46 | 83.23 | 00:00:00 | | 2004-12-13 | 1,429,000 | 83.50 | 84.00 | 82.17 | 83.09 | 00:00:00 | | 2004-12-14 | 1,723,600 | 83.50 | 85.68 | 82.56 | 84.84 | 00:00:00 | | 2004-12-15 | 2,171,300 | 84.91 | 87.45 | 83.65 | 85.33 | 00:00:00 | | 2004-12-16 | 5,339,200 | 80.07 | 81.98 | 79.62 | 79.63 | 00:00:00 | | 2004-12-17 | 4,159,500 | 79.00 | 80.50 | 78.85 | 79.51 | 00:00:00 | | 2004-12-20 | 1,760,900 | 80.58 | 80.84 | 79.24 | 79.86 | 00:00:00 | | 2004-12-21 | 1,405,200 | 79.78 | 80.67 | 79.65 | 80.25 | 00:00:00 | | 2004-12-22 | 1,428,500 | 80.99 | 81.00 | 79.83 | 80.17 | 00:00:00 | | 2004-12-23 | 832,300 | 79.52 | 81.17 | 79.52 | 80.08 | 00:00:00 | | 2004-12-27 | 1,265,700 | 81.00 | 81.00 | 78.34 | 78.85 | 00:00:00 | | 2004-12-28 | 1,026,100 | 79.15 | 80.94 | 79.00 | 80.94 | 00:00:00 | | 2004-12-29 | 1,482,000 | 80.80 | 81.80 | 80.70 | 81.60 | 00:00:00 | | 2004-12-30 | 1,007,400 | 81.70 | 82.19 | 80.83 | 80.83 | 00:00:00 | | 2004-12-31 | 952,200 | 81.25 | 81.87 | 80.35 | 80.71 | 00:00:00 | | 2005-01-03 | 3,013,300 | 80.58 | 82.00 | 80.18 | 81.01 | 00:00:00 | | 2005-01-04 | 2,993,600 | 81.64 | 84.20 | 81.27 | 82.21 | 00:00:00 | | 2005-01-05 | 2,231,600 | 82.38 | 83.02 | 81.11 | 81.18 | 00:00:00 | | 2005-01-06 | 1,205,900 | 81.01 | 82.08 | 80.84 | 81.51 | 00:00:00 | | 2005-01-07 | 1,507,600 | 81.80 | 82.00 | 81.05 | 81.55 | 00:00:00 | | 2005-01-10 | 1,532,800 | 81.26 | 82.21 | 80.88 | 81.29 | 00:00:00 | | 2005-01-11 | 1,362,700 | 80.35 | 82.83 | 80.34 | 82.08 | 00:00:00 | | 2005-01-12 | 2,701,900 | 81.75 | 83.49 | 80.48 | 83.02 | 00:00:00 | | 2005-01-13 | 2,981,600 | 82.78 | 83.92 | 79.56 | 79.99 | 00:00:00 | | 2005-01-14 | 1,879,100 | 80.35 | 81.95 | 80.09 | 81.34 | 00:00:00 | | 2005-01-18 | 2,067,700 | 80.84 | 83.31 | 80.84 | 81.92 | 00:00:00 | | 2005-01-19 | 1,846,000 | 81.90 | 81.90 | 80.37 | 80.38 | 00:00:00 | | 2005-01-20 | 1,715,800 | 80.24 | 81.40 | 79.50 | 79.53 | 00:00:00 | | 2005-01-21 | 2,661,000 | 79.87 | 80.00 | 77.50 | 77.61 | 00:00:00 | | 2005-01-24 | 3,094,100 | 79.30 | 79.90 | 77.02 | 77.15 | 00:00:00 | | 2005-01-25 | 1,766,000 | 77.88 | 78.82 | 77.09 | 77.40 | 00:00:00 | | 2005-01-26 | 1,270,900 | 77.58 | 78.10 | 76.71 | 77.12 | 00:00:00 | | 2005-01-27 | 1,708,400 | 77.40 | 77.40 | 76.09 | 77.02 | 00:00:00 | | 2005-01-28 | 2,174,500 | 76.71 | 77.14 | 75.53 | 76.98 | 00:00:00 | | 2005-01-31 | 2,457,800 | 77.60 | 79.66 | 77.50 | 78.18 | 00:00:00 | | 2005-02-01 | 2,088,200 | 77.84 | 79.83 | 77.84 | 79.74 | 00:00:00 | | 2005-02-02 | 1,509,000 | 79.88 | 79.88 | 78.00 | 78.43 | 00:00:00 | | 2005-02-03 | 1,206,300 | 78.47 | 78.87 | 77.52 | 78.17 | 00:00:00 | | 2005-02-04 | 1,370,300 | 77.69 | 79.17 | 77.51 | 78.66 | 00:00:00 | | 2005-02-07 | 895,100 | 78.61 | 79.17 | 77.56 | 78.00 | 00:00:00 | | 2005-02-08 | 1,212,700 | 77.97 | 79.95 | 77.93 | 78.76 | 00:00:00 | | 2005-02-09 | 1,592,400 | 78.52 | 78.75 | 75.82 | 76.44 | 00:00:00 | | 2005-02-10 | 3,047,800 | 76.44 | 76.44 | 73.66 | 74.02 | 00:00:00 | | 2005-02-11 | 2,068,500 | 73.81 | 76.72 | 73.78 | 76.43 | 00:00:00 | | 2005-02-14 | 988,400 | 76.73 | 77.45 | 75.91 | 76.32 | 00:00:00 | | 2005-02-15 | 1,557,300 | 76.18 | 77.84 | 76.18 | 77.30 | 00:00:00 | | 2005-02-16 | 1,632,000 | 76.65 | 77.00 | 75.33 | 76.42 | 00:00:00 | | 2005-02-17 | 1,367,000 | 76.18 | 76.43 | 75.36 | 75.80 | 00:00:00 | | 2005-02-18 | 1,205,300 | 75.82 | 76.76 | 75.32 | 75.53 | 00:00:00 | | 2005-02-22 | 1,594,900 | 75.04 | 75.61 | 73.57 | 74.24 | 00:00:00 | | 2005-02-23 | 974,500 | 74.49 | 75.22 | 73.85 | 74.49 | 00:00:00 | | 2005-02-24 | 1,657,400 | 73.94 | 75.43 | 72.73 | 75.22 | 00:00:00 | | 2005-02-25 | 1,145,200 | 75.14 | 75.31 | 73.89 | 75.00 | 00:00:00 | | 2005-02-28 | 2,490,000 | 74.64 | 74.88 | 72.99 | 73.64 | 00:00:00 | | 2005-03-01 | 1,567,900 | 73.46 | 74.76 | 73.35 | 73.64 | 00:00:00 | | 2005-03-02 | 1,690,900 | 73.64 | 74.91 | 73.35 | 74.23 | 00:00:00 | | 2005-03-03 | 1,431,400 | 74.65 | 75.36 | 74.20 | 75.03 | 00:00:00 | | 2005-03-04 | 1,834,100 | 75.46 | 77.30 | 74.65 | 74.69 | 00:00:00 | | 2005-03-07 | 1,750,300 | 75.00 | 77.87 | 74.73 | 77.50 | 00:00:00 | | 2005-03-08 | 1,258,000 | 77.01 | 77.64 | 76.03 | 76.44 | 00:00:00 | | 2005-03-09 | 1,285,800 | 76.35 | 77.38 | 75.49 | 75.91 | 00:00:00 | | 2005-03-10 | 1,048,000 | 75.65 | 76.70 | 74.47 | 75.95 | 00:00:00 | | 2005-03-11 | 1,829,400 | 75.64 | 76.10 | 73.40 | 74.00 | 00:00:00 | | 2005-03-14 | 1,319,700 | 73.99 | 75.25 | 73.99 | 74.40 | 00:00:00 | | 2005-03-15 | 1,500,000 | 74.29 | 74.68 | 72.85 | 73.09 | 00:00:00 | | 2005-03-16 | 2,652,500 | 72.85 | 76.16 | 72.76 | 74.33 | 00:00:00 | | 2005-03-17 | 1,043,900 | 74.18 | 75.68 | 73.88 | 74.84 | 00:00:00 | | 2005-03-18 | 2,927,700 | 74.42 | 75.60 | 74.42 | 74.59 | 00:00:00 | | 2005-03-21 | 1,305,200 | 75.11 | 75.54 | 74.18 | 75.07 | 00:00:00 | | 2005-03-22 | 1,522,100 | 75.30 | 75.90 | 74.09 | 74.26 | 00:00:00 | | 2005-03-23 | 1,496,000 | 72.92 | 73.92 | 72.85 | 73.13 | 00:00:00 | | 2005-03-24 | 1,667,700 | 73.02 | 73.52 | 72.00 | 72.01 | 00:00:00 | | 2005-03-28 | 2,120,800 | 71.97 | 73.10 | 71.50 | 72.91 | 00:00:00 | | 2005-03-29 | 8,277,100 | 71.00 | 72.10 | 69.61 | 71.17 | 00:00:00 | | 2005-03-30 | 4,062,500 | 72.50 | 75.00 | 72.50 | 74.29 | 00:00:00 | | 2005-03-31 | 2,093,200 | 74.25 | 74.53 | 73.19 | 74.06 | 00:00:00 | | 2005-04-01 | 2,748,000 | 74.21 | 74.60 | 73.29 | 73.64 | 00:00:00 | | 2005-04-04 | 1,575,400 | 73.31 | 74.42 | 73.03 | 74.10 | 00:00:00 | | 2005-04-05 | 2,093,000 | 73.87 | 76.45 | 73.87 | 75.55 | 00:00:00 | | 2005-04-06 | 1,190,900 | 75.25 | 75.90 | 74.25 | 74.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
