|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,190,900 | 75.25 | 75.90 | 74.25 | 74.97 | 00:00:00 | | 2005-04-07 | 876,900 | 75.00 | 75.56 | 74.72 | 75.21 | 00:00:00 | | 2005-04-08 | 1,147,200 | 75.09 | 75.41 | 73.57 | 73.78 | 00:00:00 | | 2005-04-11 | 1,022,100 | 73.80 | 74.45 | 73.00 | 74.18 | 00:00:00 | | 2005-04-12 | 2,016,600 | 73.91 | 76.27 | 73.22 | 76.02 | 00:00:00 | | 2005-04-13 | 1,311,000 | 75.93 | 76.47 | 74.86 | 74.89 | 00:00:00 | | 2005-04-14 | 1,116,100 | 75.42 | 75.80 | 74.50 | 74.50 | 00:00:00 | | 2005-04-15 | 1,909,100 | 73.66 | 74.58 | 73.29 | 73.34 | 00:00:00 | | 2005-04-18 | 1,512,900 | 73.38 | 74.36 | 73.29 | 73.97 | 00:00:00 | | 2005-04-19 | 1,164,800 | 73.85 | 74.50 | 73.60 | 74.23 | 00:00:00 | | 2005-04-20 | 2,313,500 | 73.99 | 74.28 | 72.68 | 72.68 | 00:00:00 | | 2005-04-21 | 1,289,500 | 73.46 | 74.55 | 72.68 | 74.25 | 00:00:00 | | 2005-04-22 | 1,561,600 | 74.37 | 74.37 | 72.83 | 73.12 | 00:00:00 | | 2005-04-25 | 1,288,100 | 73.24 | 74.30 | 73.24 | 74.20 | 00:00:00 | | 2005-04-26 | 1,409,400 | 74.20 | 74.82 | 73.18 | 73.18 | 00:00:00 | | 2005-04-27 | 2,197,000 | 72.48 | 74.28 | 71.66 | 73.60 | 00:00:00 | | 2005-04-28 | 1,618,100 | 73.30 | 73.91 | 72.52 | 73.39 | 00:00:00 | | 2005-04-29 | 2,078,700 | 73.81 | 74.15 | 71.62 | 72.12 | 00:00:00 | | 2005-05-02 | 2,039,800 | 72.90 | 73.48 | 72.53 | 73.16 | 00:00:00 | | 2005-05-03 | 4,256,700 | 73.60 | 73.75 | 71.42 | 72.20 | 00:00:00 | | 2005-05-04 | 8,977,500 | 69.38 | 70.11 | 65.96 | 68.64 | 00:00:00 | | 2005-05-05 | 2,117,600 | 68.96 | 69.50 | 68.29 | 69.42 | 00:00:00 | | 2005-05-06 | 1,602,700 | 70.18 | 70.35 | 68.90 | 69.47 | 00:00:00 | | 2005-05-09 | 1,508,000 | 69.25 | 70.31 | 69.03 | 70.31 | 00:00:00 | | 2005-05-10 | 1,352,000 | 69.66 | 70.79 | 69.50 | 70.46 | 00:00:00 | | 2005-05-11 | 1,596,000 | 70.76 | 71.65 | 70.50 | 71.48 | 00:00:00 | | 2005-05-12 | 1,541,700 | 71.48 | 71.86 | 70.54 | 70.93 | 00:00:00 | | 2005-05-13 | 1,239,900 | 70.90 | 71.38 | 70.31 | 71.07 | 00:00:00 | | 2005-05-16 | 765,900 | 71.17 | 71.51 | 70.65 | 71.43 | 00:00:00 | | 2005-05-17 | 1,265,700 | 71.12 | 71.96 | 71.07 | 71.58 | 00:00:00 | | 2005-05-18 | 1,637,700 | 71.66 | 73.97 | 71.45 | 73.95 | 00:00:00 | | 2005-05-19 | 2,039,200 | 73.94 | 74.06 | 73.12 | 73.75 | 00:00:00 | | 2005-05-20 | 2,093,600 | 73.86 | 75.40 | 73.48 | 75.36 | 00:00:00 | | 2005-05-23 | 1,544,100 | 75.20 | 76.26 | 74.73 | 75.87 | 00:00:00 | | 2005-05-24 | 1,802,600 | 75.63 | 77.26 | 75.57 | 76.70 | 00:00:00 | | 2005-05-25 | 1,175,700 | 76.88 | 76.88 | 75.52 | 76.04 | 00:00:00 | | 2005-05-26 | 1,488,000 | 77.60 | 78.11 | 76.82 | 77.80 | 00:00:00 | | 2005-05-27 | 902,400 | 77.98 | 78.91 | 77.67 | 78.36 | 00:00:00 | | 2005-05-31 | 908,500 | 78.50 | 78.59 | 77.55 | 78.43 | 00:00:00 | | 2005-06-01 | 1,184,600 | 78.35 | 79.36 | 77.92 | 78.69 | 00:00:00 | | 2005-06-02 | 677,100 | 78.58 | 79.38 | 78.30 | 78.95 | 00:00:00 | | 2005-06-03 | 951,200 | 79.23 | 79.40 | 77.57 | 78.19 | 00:00:00 | | 2005-06-06 | 851,900 | 77.94 | 78.70 | 77.88 | 78.39 | 00:00:00 | | 2005-06-07 | 1,275,200 | 78.88 | 79.14 | 78.05 | 78.60 | 00:00:00 | | 2005-06-08 | 1,127,700 | 78.47 | 78.72 | 76.77 | 77.56 | 00:00:00 | | 2005-06-09 | 2,149,100 | 77.67 | 81.85 | 77.52 | 81.21 | 00:00:00 | | 2005-06-10 | 1,039,200 | 81.03 | 81.22 | 79.78 | 80.46 | 00:00:00 | | 2005-06-13 | 1,503,000 | 80.73 | 82.54 | 80.70 | 81.09 | 00:00:00 | | 2005-06-14 | 1,521,100 | 81.01 | 81.25 | 79.38 | 79.84 | 00:00:00 | | 2005-06-15 | 1,312,300 | 80.03 | 80.78 | 78.25 | 78.88 | 00:00:00 | | 2005-06-16 | 1,173,600 | 79.11 | 80.62 | 78.54 | 79.46 | 00:00:00 | | 2005-06-17 | 1,957,600 | 80.16 | 80.65 | 78.17 | 78.54 | 00:00:00 | | 2005-06-20 | 1,085,100 | 77.78 | 78.39 | 77.23 | 78.00 | 00:00:00 | | 2005-06-21 | 931,800 | 77.89 | 78.85 | 77.47 | 78.20 | 00:00:00 | | 2005-06-22 | 1,085,000 | 78.60 | 79.38 | 77.82 | 78.19 | 00:00:00 | | 2005-06-23 | 4,070,100 | 76.60 | 78.14 | 75.30 | 77.14 | 00:00:00 | | 2005-06-24 | 1,408,100 | 77.36 | 77.91 | 77.00 | 77.21 | 00:00:00 | | 2005-06-27 | 3,577,300 | 77.87 | 80.23 | 77.87 | 80.23 | 00:00:00 | | 2005-06-28 | 6,254,700 | 77.26 | 79.45 | 76.62 | 79.13 | 00:00:00 | | 2005-06-29 | 3,076,100 | 79.30 | 80.40 | 78.35 | 78.92 | 00:00:00 | | 2005-06-30 | 1,720,200 | 79.16 | 79.36 | 78.11 | 78.22 | 00:00:00 | | 2005-07-01 | 1,243,700 | 77.95 | 78.76 | 77.66 | 78.00 | 00:00:00 | | 2005-07-05 | 1,523,800 | 77.05 | 78.07 | 76.90 | 77.66 | 00:00:00 | | 2005-07-06 | 1,762,800 | 77.40 | 77.44 | 75.75 | 75.87 | 00:00:00 | | 2005-07-07 | 2,792,200 | 75.26 | 75.39 | 74.32 | 74.43 | 00:00:00 | | 2005-07-08 | 2,842,400 | 74.78 | 74.91 | 73.37 | 73.99 | 00:00:00 | | 2005-07-11 | 1,950,700 | 75.13 | 75.31 | 74.05 | 74.32 | 00:00:00 | | 2005-07-12 | 1,990,400 | 74.63 | 74.63 | 73.61 | 73.72 | 00:00:00 | | 2005-07-13 | 1,586,600 | 74.15 | 74.32 | 73.44 | 73.65 | 00:00:00 | | 2005-07-14 | 1,719,000 | 73.89 | 74.33 | 73.64 | 73.93 | 00:00:00 | | 2005-07-15 | 1,216,800 | 74.34 | 74.76 | 73.58 | 73.89 | 00:00:00 | | 2005-07-18 | 1,742,400 | 73.50 | 73.81 | 72.66 | 72.86 | 00:00:00 | | 2005-07-19 | 1,834,300 | 72.40 | 73.21 | 72.20 | 72.54 | 00:00:00 | | 2005-07-20 | 2,048,300 | 72.51 | 73.73 | 72.15 | 73.17 | 00:00:00 | | 2005-07-21 | 1,739,400 | 72.70 | 72.84 | 71.67 | 71.83 | 00:00:00 | | 2005-07-22 | 1,307,100 | 72.05 | 72.31 | 71.29 | 71.58 | 00:00:00 | | 2005-07-25 | 2,118,000 | 71.28 | 72.09 | 71.28 | 72.05 | 00:00:00 | | 2005-07-26 | 2,349,600 | 72.05 | 73.02 | 71.74 | 72.80 | 00:00:00 | | 2005-07-27 | 1,323,500 | 73.00 | 74.08 | 72.05 | 74.02 | 00:00:00 | | 2005-07-28 | 2,264,100 | 73.96 | 76.08 | 73.84 | 75.94 | 00:00:00 | | 2005-07-29 | 1,108,900 | 75.83 | 76.12 | 74.93 | 75.15 | 00:00:00 | | 2005-08-01 | 1,187,800 | 75.00 | 75.80 | 74.90 | 75.07 | 00:00:00 | | 2005-08-02 | 1,406,500 | 73.84 | 75.28 | 73.83 | 74.80 | 00:00:00 | | 2005-08-03 | 1,057,500 | 74.31 | 74.72 | 73.66 | 74.51 | 00:00:00 | | 2005-08-04 | 927,100 | 74.55 | 74.55 | 73.01 | 73.03 | 00:00:00 | | 2005-08-05 | 1,247,400 | 73.15 | 73.65 | 72.55 | 72.78 | 00:00:00 | | 2005-08-08 | 1,360,000 | 72.68 | 73.06 | 71.60 | 72.72 | 00:00:00 | | 2005-08-09 | 689,400 | 72.93 | 73.54 | 72.76 | 73.24 | 00:00:00 | | 2005-08-10 | 896,400 | 73.15 | 73.80 | 71.71 | 71.99 | 00:00:00 | | 2005-08-11 | 1,015,800 | 71.96 | 74.39 | 71.96 | 73.50 | 00:00:00 | | 2005-08-12 | 892,400 | 73.19 | 73.38 | 72.31 | 73.12 | 00:00:00 | | 2005-08-15 | 1,406,400 | 72.95 | 74.39 | 72.77 | 74.39 | 00:00:00 | | 2005-08-16 | 1,054,900 | 74.36 | 74.39 | 73.53 | 73.56 | 00:00:00 | | 2005-08-17 | 1,297,000 | 73.48 | 74.73 | 73.44 | 74.54 | 00:00:00 | | 2005-08-18 | 1,671,800 | 74.21 | 75.82 | 74.07 | 75.66 | 00:00:00 | | 2005-08-19 | 1,582,800 | 75.31 | 76.19 | 75.31 | 75.89 | 00:00:00 | | 2005-08-22 | 1,127,600 | 76.32 | 76.35 | 75.15 | 75.77 | 00:00:00 | | 2005-08-23 | 624,600 | 75.93 | 76.07 | 75.42 | 75.68 | 00:00:00 | | 2005-08-24 | 1,721,700 | 75.73 | 77.65 | 75.20 | 76.50 | 00:00:00 | | 2005-08-25 | 1,113,700 | 76.77 | 77.29 | 76.50 | 77.00 | 00:00:00 | | 2005-08-26 | 1,035,700 | 76.66 | 77.54 | 76.28 | 76.94 | 00:00:00 | | 2005-08-29 | 584,700 | 76.73 | 77.38 | 76.60 | 77.01 | 00:00:00 | | 2005-08-30 | 981,700 | 76.75 | 77.19 | 75.91 | 77.01 | 00:00:00 | | 2005-08-31 | 1,242,600 | 76.80 | 78.80 | 76.40 | 78.66 | 00:00:00 | | 2005-09-01 | 1,121,800 | 78.25 | 79.17 | 77.30 | 78.17 | 00:00:00 | | 2005-09-02 | 559,300 | 78.54 | 78.55 | 77.40 | 77.90 | 00:00:00 | | 2005-09-06 | 1,026,900 | 78.28 | 79.25 | 77.72 | 78.19 | 00:00:00 | | 2005-09-07 | 767,300 | 78.17 | 78.25 | 77.06 | 77.68 | 00:00:00 | | 2005-09-08 | 811,200 | 77.63 | 77.73 | 76.63 | 77.02 | 00:00:00 | | 2005-09-09 | 654,400 | 77.01 | 77.25 | 76.22 | 76.76 | 00:00:00 | | 2005-09-12 | 704,500 | 76.99 | 77.84 | 76.12 | 77.38 | 00:00:00 | | 2005-09-13 | 1,623,700 | 77.73 | 77.80 | 75.52 | 75.69 | 00:00:00 | | 2005-09-14 | 884,300 | 75.67 | 75.99 | 75.18 | 75.27 | 00:00:00 | | 2005-09-15 | 1,264,800 | 75.26 | 75.27 | 74.12 | 74.98 | 00:00:00 | | 2005-09-16 | 4,478,900 | 74.54 | 74.97 | 73.66 | 73.77 | 00:00:00 | | 2005-09-19 | 10,177,700 | 73.90 | 74.30 | 67.67 | 69.93 | 00:00:00 | | 2005-09-20 | 4,419,900 | 69.33 | 69.58 | 67.10 | 67.19 | 00:00:00 | | 2005-09-21 | 3,214,900 | 67.06 | 67.44 | 65.25 | 65.46 | 00:00:00 | | 2005-09-22 | 2,060,500 | 65.46 | 66.05 | 64.78 | 65.40 | 00:00:00 | | 2005-09-23 | 1,740,000 | 65.21 | 66.14 | 64.71 | 66.09 | 00:00:00 | | 2005-09-26 | 2,081,100 | 65.90 | 66.36 | 64.90 | 66.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
