|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 1,606,400 | 57.70 | 58.11 | 56.65 | 57.75 | 00:00:00 | 2007-08-24 | 3,331,300 | 59.44 | 59.88 | 58.14 | 59.02 | 00:00:00 | 2007-08-27 | 1,346,100 | 58.49 | 58.99 | 58.00 | 58.28 | 00:00:00 | 2007-08-28 | 964,800 | 57.71 | 58.65 | 57.30 | 57.33 | 00:00:00 | 2007-08-29 | 1,280,400 | 57.56 | 59.11 | 56.80 | 58.87 | 00:00:00 | 2007-08-30 | 1,048,900 | 58.66 | 59.08 | 57.65 | 58.51 | 00:00:00 | 2007-08-31 | 1,186,600 | 59.30 | 59.88 | 57.84 | 58.67 | 00:00:00 | 2007-09-04 | 1,623,100 | 58.46 | 59.24 | 58.12 | 59.00 | 00:00:00 | 2007-09-05 | 1,761,200 | 58.81 | 58.96 | 58.21 | 58.92 | 00:00:00 | 2007-09-06 | 1,361,000 | 59.56 | 59.75 | 58.65 | 58.81 | 00:00:00 | 2007-09-07 | 1,593,100 | 58.18 | 59.69 | 58.00 | 58.88 | 00:00:00 | 2007-09-10 | 1,685,800 | 59.34 | 61.03 | 59.14 | 59.56 | 00:00:00 | 2007-09-11 | 1,481,900 | 59.74 | 60.24 | 58.50 | 59.10 | 00:00:00 | 2007-09-12 | 1,985,500 | 58.86 | 59.49 | 56.92 | 57.07 | 00:00:00 | 2007-09-13 | 1,767,500 | 57.53 | 57.53 | 55.60 | 55.87 | 00:00:00 | 2007-09-14 | 1,780,600 | 55.83 | 56.01 | 55.05 | 55.10 | 00:00:00 | 2007-09-17 | 1,752,500 | 55.05 | 55.11 | 53.71 | 53.82 | 00:00:00 | 2007-09-18 | 2,858,200 | 54.71 | 56.99 | 54.39 | 56.86 | 00:00:00 | 2007-09-19 | 2,433,900 | 56.60 | 58.39 | 56.58 | 57.54 | 00:00:00 | 2007-09-20 | 1,192,700 | 57.25 | 57.36 | 56.52 | 57.11 | 00:00:00 | 2007-09-21 | 2,946,100 | 57.82 | 59.10 | 57.02 | 58.72 | 00:00:00 | 2007-09-24 | 2,310,400 | 58.50 | 59.25 | 57.70 | 58.92 | 00:00:00 | 2007-09-25 | 2,253,600 | 58.83 | 60.38 | 58.62 | 60.38 | 00:00:00 | 2007-09-26 | 1,461,200 | 60.40 | 60.95 | 59.83 | 60.93 | 00:00:00 | 2007-09-27 | 1,788,700 | 61.00 | 61.39 | 60.36 | 60.81 | 00:00:00 | 2007-09-28 | 1,324,700 | 60.95 | 60.99 | 59.87 | 60.15 | 00:00:00 | 2007-10-01 | 2,196,300 | 60.50 | 60.95 | 60.03 | 60.84 | 00:00:00 | 2007-10-02 | 991,000 | 60.98 | 61.41 | 60.16 | 61.34 | 00:00:00 | 2007-10-03 | 1,295,400 | 61.23 | 61.37 | 60.29 | 60.73 | 00:00:00 | 2007-10-04 | 1,509,500 | 60.66 | 62.24 | 60.22 | 62.16 | 00:00:00 | 2007-10-05 | 2,684,000 | 62.20 | 64.40 | 62.00 | 63.67 | 00:00:00 | 2007-10-08 | 1,524,500 | 63.34 | 63.59 | 62.17 | 62.32 | 00:00:00 | 2007-10-09 | 2,005,700 | 62.28 | 63.61 | 61.51 | 63.25 | 00:00:00 | 2007-10-10 | 2,033,500 | 63.12 | 63.47 | 61.85 | 63.42 | 00:00:00 | 2007-10-11 | 2,941,500 | 62.94 | 66.00 | 62.91 | 64.38 | 00:00:00 | 2007-10-12 | 1,601,000 | 64.90 | 66.22 | 63.99 | 66.13 | 00:00:00 | 2007-10-15 | 1,579,000 | 65.79 | 66.16 | 64.63 | 65.70 | 00:00:00 | 2007-10-16 | 2,441,800 | 65.64 | 67.32 | 65.55 | 66.79 | 00:00:00 | 2007-10-17 | 2,793,600 | 67.50 | 67.82 | 64.25 | 65.48 | 00:00:00 | 2007-10-18 | 2,599,000 | 65.39 | 68.10 | 65.11 | 67.93 | 00:00:00 | 2007-10-19 | 2,813,000 | 67.41 | 67.92 | 64.89 | 65.20 | 00:00:00 | 2007-10-22 | 2,352,900 | 65.13 | 66.10 | 63.72 | 65.93 | 00:00:00 | 2007-10-23 | 5,341,600 | 69.50 | 73.41 | 69.45 | 72.45 | 00:00:00 | 2007-10-24 | 3,661,100 | 71.99 | 75.12 | 71.50 | 74.00 | 00:00:00 | 2007-10-25 | 3,988,700 | 74.78 | 77.46 | 73.12 | 76.38 | 00:00:00 | 2007-10-26 | 3,333,800 | 76.83 | 77.33 | 73.90 | 75.22 | 00:00:00 | 2007-10-29 | 2,121,700 | 74.69 | 75.63 | 73.84 | 74.65 | 00:00:00 | 2007-10-30 | 1,600,100 | 74.97 | 76.00 | 74.14 | 75.53 | 00:00:00 | 2007-10-31 | 2,947,300 | 75.29 | 79.34 | 75.25 | 79.26 | 00:00:00 | 2007-11-01 | 2,531,800 | 77.47 | 79.60 | 77.38 | 79.03 | 00:00:00 | 2007-11-02 | 2,744,200 | 79.23 | 80.49 | 78.34 | 80.25 | 00:00:00 | 2007-11-05 | 3,142,200 | 79.92 | 80.25 | 77.83 | 78.00 | 00:00:00 | 2007-11-06 | 1,996,500 | 78.23 | 80.45 | 77.51 | 80.38 | 00:00:00 | 2007-11-07 | 1,725,300 | 78.50 | 79.59 | 77.82 | 77.96 | 00:00:00 | 2007-11-08 | 3,676,300 | 77.80 | 80.75 | 77.51 | 80.33 | 00:00:00 | 2007-11-09 | 2,433,400 | 78.96 | 79.69 | 76.83 | 77.02 | 00:00:00 | 2007-11-12 | 3,581,700 | 76.73 | 77.00 | 71.20 | 71.23 | 00:00:00 | 2007-11-13 | 2,497,800 | 71.27 | 72.97 | 70.04 | 72.64 | 00:00:00 | 2007-11-14 | 2,049,300 | 72.69 | 73.73 | 71.47 | 72.46 | 00:00:00 | 2007-11-15 | 2,110,400 | 71.96 | 74.10 | 71.91 | 73.42 | 00:00:00 | 2007-11-16 | 2,768,000 | 74.06 | 76.91 | 72.74 | 76.58 | 00:00:00 | 2007-11-19 | 3,138,400 | 76.56 | 76.73 | 72.43 | 73.39 | 00:00:00 | 2007-11-20 | 2,397,500 | 73.77 | 74.79 | 70.60 | 72.39 | 00:00:00 | 2007-11-21 | 1,330,200 | 72.10 | 72.66 | 70.34 | 71.02 | 00:00:00 | 2007-11-23 | 413,000 | 71.20 | 71.50 | 70.61 | 71.10 | 00:00:00 | 2007-11-26 | 1,899,200 | 70.92 | 71.45 | 69.61 | 70.02 | 00:00:00 | 2007-11-27 | 2,653,100 | 70.40 | 75.92 | 70.19 | 75.55 | 00:00:00 | 2007-11-28 | 2,368,200 | 77.45 | 78.41 | 75.74 | 77.05 | 00:00:00 | 2007-11-29 | 1,227,900 | 76.58 | 76.98 | 75.76 | 76.76 | 00:00:00 | 2007-11-30 | 1,645,600 | 76.94 | 77.66 | 75.76 | 76.52 | 00:00:00 | 2007-12-03 | 1,653,300 | 76.13 | 76.88 | 75.68 | 75.74 | 00:00:00 | 2007-12-04 | 1,829,700 | 75.05 | 75.61 | 74.58 | 74.74 | 00:00:00 | 2007-12-05 | 2,674,700 | 75.89 | 77.39 | 74.77 | 77.27 | 00:00:00 | 2007-12-06 | 2,049,000 | 77.49 | 79.65 | 77.00 | 78.49 | 00:00:00 | 2007-12-07 | 1,586,500 | 78.55 | 78.62 | 75.48 | 76.65 | 00:00:00 | 2007-12-10 | 1,348,300 | 75.82 | 76.87 | 75.40 | 75.55 | 00:00:00 | 2007-12-11 | 2,323,500 | 75.14 | 75.93 | 72.92 | 72.92 | 00:00:00 | 2007-12-12 | 2,856,200 | 73.02 | 75.33 | 73.02 | 75.15 | 00:00:00 | 2007-12-13 | 1,950,300 | 75.20 | 76.61 | 74.13 | 76.32 | 00:00:00 | 2007-12-14 | 1,455,600 | 74.80 | 76.78 | 74.74 | 75.29 | 00:00:00 | 2007-12-17 | 1,840,700 | 75.63 | 76.25 | 74.32 | 74.37 | 00:00:00 | 2007-12-18 | 1,559,200 | 74.91 | 75.26 | 72.59 | 73.33 | 00:00:00 | 2007-12-19 | 1,853,900 | 73.58 | 74.69 | 71.24 | 71.99 | 00:00:00 | 2007-12-20 | 2,962,000 | 72.88 | 73.87 | 69.51 | 70.36 | 00:00:00 | 2007-12-21 | 3,749,100 | 71.68 | 74.46 | 70.59 | 73.65 | 00:00:00 | 2007-12-24 | 689,300 | 73.00 | 73.59 | 71.70 | 72.25 | 00:00:00 | 2007-12-26 | 1,665,700 | 72.04 | 72.82 | 71.73 | 72.53 | 00:00:00 | 2007-12-27 | 1,636,800 | 72.94 | 73.11 | 70.85 | 71.04 | 00:00:00 | 2007-12-28 | 1,735,300 | 70.94 | 71.48 | 69.92 | 70.31 | 00:00:00 | 2007-12-31 | 1,231,700 | 69.64 | 70.58 | 69.64 | 70.15 | 00:00:00 | 2008-01-02 | 3,142,300 | 70.58 | 71.48 | 67.59 | 67.79 | 00:00:00 | 2008-01-03 | 3,761,100 | 68.29 | 72.26 | 68.22 | 70.72 | 00:00:00 | 2008-01-04 | 2,397,100 | 70.26 | 70.67 | 67.79 | 69.07 | 00:00:00 | 2008-01-07 | 3,146,000 | 68.12 | 70.98 | 68.07 | 70.59 | 00:00:00 | 2008-01-08 | 2,680,200 | 71.27 | 71.85 | 67.38 | 68.11 | 00:00:00 | 2008-01-09 | 9,199,800 | 75.21 | 79.97 | 74.40 | 79.16 | 00:00:00 | 2008-01-10 | 5,832,300 | 78.17 | 81.12 | 76.95 | 77.26 | 00:00:00 | 2008-01-11 | 4,006,700 | 76.21 | 78.65 | 75.78 | 76.81 | 00:00:00 | 2008-01-14 | 4,577,200 | 77.81 | 80.18 | 75.15 | 79.92 | 00:00:00 | 2008-01-15 | 4,750,500 | 79.79 | 81.12 | 77.85 | 79.93 | 00:00:00 | 2008-01-16 | 5,751,000 | 80.36 | 81.68 | 75.46 | 78.57 | 00:00:00 | 2008-01-17 | 4,832,300 | 77.04 | 80.90 | 77.04 | 77.89 | 00:00:00 | 2008-01-18 | 5,093,000 | 77.11 | 78.99 | 75.64 | 77.12 | 00:00:00 | 2008-01-22 | 5,962,600 | 74.29 | 74.83 | 70.42 | 72.89 | 00:00:00 | 2008-01-23 | 6,012,800 | 71.39 | 75.89 | 69.10 | 75.67 | 00:00:00 | 2008-01-24 | 3,411,400 | 75.85 | 75.85 | 73.81 | 74.74 | 00:00:00 | 2008-01-25 | 4,162,200 | 74.93 | 74.94 | 71.10 | 71.85 | 00:00:00 | 2008-01-28 | 3,251,400 | 71.92 | 76.04 | 70.70 | 75.48 | 00:00:00 | 2008-01-29 | 2,349,900 | 75.48 | 76.14 | 74.06 | 74.65 | 00:00:00 | 2008-01-30 | 2,537,200 | 74.19 | 75.01 | 73.10 | 73.51 | 00:00:00 | 2008-01-31 | 5,565,600 | 72.99 | 80.99 | 72.04 | 79.74 | 00:00:00 | 2008-02-01 | 3,080,700 | 80.77 | 81.49 | 79.78 | 80.64 | 00:00:00 | 2008-02-04 | 1,867,300 | 81.00 | 81.42 | 78.27 | 78.74 | 00:00:00 | 2008-02-05 | 2,234,900 | 78.01 | 79.10 | 76.70 | 77.07 | 00:00:00 | 2008-02-06 | 3,393,100 | 77.83 | 77.97 | 72.46 | 72.82 | 00:00:00 | 2008-02-07 | 4,341,000 | 72.05 | 74.93 | 70.61 | 72.96 | 00:00:00 | 2008-02-08 | 1,756,500 | 72.90 | 74.53 | 72.25 | 73.94 | 00:00:00 | 2008-02-11 | 1,932,000 | 74.46 | 75.23 | 72.76 | 73.03 | 00:00:00 | 2008-02-12 | 2,371,900 | 74.46 | 75.12 | 72.61 | 72.93 | 00:00:00 | 2008-02-13 | 2,442,100 | 73.81 | 75.91 | 72.84 | 73.83 | 00:00:00 | 2008-02-14 | 4,712,400 | 73.68 | 74.09 | 68.09 | 68.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|