|
 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 | | 2008-02-14 | 4,712,400 | 73.68 | 74.09 | 68.09 | 68.30 | 00:00:00 | | 2008-02-15 | 3,229,300 | 68.03 | 70.40 | 67.64 | 69.49 | 00:00:00 | | 2008-02-19 | 4,773,200 | 70.37 | 70.37 | 64.86 | 65.11 | 00:00:00 | | 2008-02-20 | 3,898,600 | 64.62 | 69.18 | 64.00 | 69.18 | 00:00:00 | | 2008-02-21 | 7,756,100 | 68.31 | 68.94 | 61.81 | 63.21 | 00:00:00 | | 2008-02-22 | 5,332,600 | 63.43 | 63.63 | 60.77 | 62.85 | 00:00:00 | | 2008-02-25 | 3,398,600 | 62.73 | 63.89 | 60.77 | 62.12 | 00:00:00 | | 2008-02-26 | 4,385,100 | 62.00 | 65.57 | 62.00 | 65.50 | 00:00:00 | | 2008-02-27 | 2,994,000 | 65.00 | 67.26 | 64.95 | 66.66 | 00:00:00 | | 2008-02-28 | 3,110,300 | 65.91 | 66.36 | 63.81 | 64.19 | 00:00:00 | | 2008-02-29 | 3,990,000 | 63.22 | 64.23 | 61.24 | 61.38 | 00:00:00 | | 2008-03-03 | 8,347,900 | 58.39 | 60.69 | 56.47 | 56.95 | 00:00:00 | | 2008-03-04 | 5,342,000 | 56.53 | 57.61 | 54.67 | 57.32 | 00:00:00 | | 2008-03-05 | 4,683,000 | 57.40 | 57.91 | 54.85 | 55.14 | 00:00:00 | | 2008-03-06 | 5,324,700 | 55.14 | 56.43 | 54.39 | 54.70 | 00:00:00 | | 2008-03-07 | 4,006,200 | 54.15 | 54.80 | 52.85 | 53.50 | 00:00:00 | | 2008-03-10 | 3,928,200 | 53.81 | 55.78 | 53.24 | 54.99 | 00:00:00 | | 2008-03-11 | 5,880,300 | 56.00 | 60.13 | 56.00 | 60.11 | 00:00:00 | | 2008-03-12 | 5,150,500 | 60.30 | 61.50 | 56.32 | 56.53 | 00:00:00 | | 2008-03-13 | 4,843,500 | 55.55 | 59.19 | 54.53 | 58.67 | 00:00:00 | | 2008-03-14 | 4,535,000 | 59.27 | 61.94 | 58.13 | 59.60 | 00:00:00 | | 2008-03-17 | 6,197,200 | 58.97 | 58.97 | 52.63 | 53.77 | 00:00:00 | | 2008-03-18 | 3,782,000 | 54.08 | 57.46 | 53.08 | 57.37 | 00:00:00 | | 2008-03-19 | 3,061,300 | 58.11 | 59.00 | 54.16 | 54.16 | 00:00:00 | | 2008-03-20 | 4,462,300 | 54.75 | 58.96 | 53.55 | 58.76 | 00:00:00 | | 2008-03-24 | 3,083,500 | 58.85 | 60.73 | 57.82 | 60.54 | 00:00:00 | | 2008-03-25 | 3,267,000 | 60.88 | 61.23 | 59.34 | 60.09 | 00:00:00 | | 2008-03-26 | 3,169,700 | 60.00 | 62.19 | 59.66 | 60.93 | 00:00:00 | | 2008-03-27 | 4,636,000 | 60.17 | 61.01 | 56.30 | 56.34 | 00:00:00 | | 2008-03-28 | 26,319,500 | 44.38 | 44.95 | 39.41 | 41.21 | 00:00:00 | | 2008-03-31 | 9,217,300 | 41.35 | 43.45 | 37.92 | 43.20 | 00:00:00 | | 2008-04-01 | 7,711,400 | 44.07 | 44.40 | 43.29 | 43.94 | 00:00:00 | | 2008-04-02 | 6,832,100 | 44.22 | 44.48 | 42.31 | 44.00 | 00:00:00 | | 2008-04-03 | 5,651,200 | 43.34 | 46.82 | 43.34 | 46.49 | 00:00:00 | | 2008-04-04 | 8,204,700 | 47.66 | 50.39 | 47.25 | 48.45 | 00:00:00 | | 2008-04-07 | 5,797,600 | 48.79 | 49.00 | 46.80 | 47.89 | 00:00:00 | | 2008-04-08 | 4,111,500 | 47.20 | 47.98 | 46.80 | 47.78 | 00:00:00 | | 2008-04-09 | 4,287,700 | 47.81 | 48.87 | 46.90 | 47.52 | 00:00:00 | | 2008-04-10 | 5,151,800 | 47.00 | 50.04 | 46.76 | 48.88 | 00:00:00 | | 2008-04-11 | 5,155,700 | 48.30 | 48.37 | 46.21 | 46.76 | 00:00:00 | | 2008-04-14 | 5,457,200 | 46.02 | 46.75 | 44.61 | 45.31 | 00:00:00 | | 2008-04-15 | 4,733,000 | 45.26 | 45.54 | 44.00 | 44.36 | 00:00:00 | | 2008-04-16 | 4,277,900 | 44.60 | 45.92 | 43.01 | 45.75 | 00:00:00 | | 2008-04-17 | 5,023,900 | 46.24 | 46.57 | 44.39 | 46.40 | 00:00:00 | | 2008-04-18 | 2,773,600 | 47.46 | 48.44 | 46.76 | 47.04 | 00:00:00 | | 2008-04-21 | 4,538,100 | 46.46 | 47.02 | 44.95 | 45.50 | 00:00:00 | | 2008-04-22 | 3,189,500 | 45.18 | 46.08 | 45.18 | 46.02 | 00:00:00 | | 2008-04-23 | 2,518,500 | 46.08 | 47.13 | 45.22 | 46.81 | 00:00:00 | | 2008-04-24 | 4,433,100 | 46.93 | 49.26 | 46.38 | 47.28 | 00:00:00 | | 2008-04-25 | 2,419,900 | 47.45 | 48.61 | 47.11 | 47.95 | 00:00:00 | | 2008-04-28 | 2,929,600 | 48.19 | 48.29 | 46.75 | 47.25 | 00:00:00 | | 2008-04-29 | 2,929,200 | 47.25 | 48.71 | 47.09 | 48.49 | 00:00:00 | | 2008-04-30 | 6,363,800 | 48.96 | 52.32 | 48.45 | 50.90 | 00:00:00 | | 2008-05-01 | 4,517,100 | 51.68 | 55.59 | 51.32 | 54.37 | 00:00:00 | | 2008-05-02 | 3,867,400 | 54.64 | 55.02 | 52.52 | 53.62 | 00:00:00 | | 2008-05-05 | 4,134,600 | 53.26 | 53.56 | 49.85 | 50.28 | 00:00:00 | | 2008-05-06 | 2,425,900 | 49.76 | 51.37 | 49.27 | 50.79 | 00:00:00 | | 2008-05-07 | 2,624,500 | 50.94 | 51.89 | 48.87 | 48.95 | 00:00:00 | | 2008-05-08 | 3,493,600 | 48.97 | 49.23 | 47.38 | 47.95 | 00:00:00 | | 2008-05-09 | 2,383,800 | 47.49 | 48.52 | 46.89 | 48.01 | 00:00:00 | | 2008-05-12 | 3,615,900 | 47.80 | 48.49 | 47.14 | 48.32 | 00:00:00 | | 2008-05-13 | 3,252,200 | 48.47 | 48.47 | 46.83 | 47.26 | 00:00:00 | | 2008-05-14 | 4,542,800 | 47.71 | 49.96 | 47.21 | 48.46 | 00:00:00 | | 2008-05-15 | 5,001,900 | 48.13 | 48.73 | 46.46 | 48.73 | 00:00:00 | | 2008-05-16 | 7,520,900 | 48.90 | 49.08 | 46.11 | 46.71 | 00:00:00 | | 2008-05-19 | 3,966,300 | 46.50 | 46.95 | 45.28 | 45.49 | 00:00:00 | | 2008-05-20 | 6,891,100 | 44.65 | 45.93 | 42.80 | 45.39 | 00:00:00 | | 2008-05-21 | 3,455,200 | 45.48 | 45.48 | 43.51 | 43.88 | 00:00:00 | | 2008-05-22 | 2,742,000 | 43.90 | 44.76 | 43.41 | 43.99 | 00:00:00 | | 2008-05-23 | 2,569,600 | 43.50 | 43.92 | 43.04 | 43.43 | 00:00:00 | | 2008-05-27 | 3,782,700 | 43.63 | 44.87 | 43.30 | 44.84 | 00:00:00 | | 2008-05-28 | 2,589,100 | 45.00 | 45.74 | 44.78 | 45.57 | 00:00:00 | | 2008-05-29 | 3,635,800 | 45.79 | 48.79 | 45.74 | 47.82 | 00:00:00 | | 2008-05-30 | 2,766,500 | 47.63 | 48.03 | 46.77 | 47.79 | 00:00:00 | | 2008-06-02 | 2,235,900 | 47.75 | 47.75 | 46.56 | 47.09 | 00:00:00 | | 2008-06-03 | 3,629,500 | 47.46 | 47.46 | 46.23 | 46.59 | 00:00:00 | | 2008-06-04 | 3,516,600 | 46.13 | 49.50 | 46.11 | 48.17 | 00:00:00 | | 2008-06-05 | 2,079,500 | 48.10 | 49.02 | 47.78 | 48.95 | 00:00:00 | | 2008-06-06 | 2,398,700 | 48.02 | 49.11 | 47.51 | 47.74 | 00:00:00 | | 2008-06-09 | 2,630,800 | 48.24 | 48.66 | 45.88 | 46.46 | 00:00:00 | | 2008-06-10 | 2,175,300 | 46.30 | 48.12 | 46.09 | 47.86 | 00:00:00 | | 2008-06-11 | 5,210,000 | 47.62 | 48.39 | 46.97 | 47.60 | 00:00:00 | | 2008-06-12 | 2,206,800 | 47.94 | 50.07 | 47.65 | 48.51 | 00:00:00 | | 2008-06-13 | 4,135,900 | 51.09 | 53.00 | 50.91 | 52.24 | 00:00:00 | | 2008-06-16 | 3,804,600 | 51.55 | 52.45 | 50.47 | 51.33 | 00:00:00 | | 2008-06-17 | 3,128,400 | 51.38 | 51.90 | 49.98 | 50.30 | 00:00:00 | | 2008-06-18 | 2,663,500 | 50.14 | 50.75 | 49.46 | 49.96 | 00:00:00 | | 2008-06-19 | 3,796,000 | 49.70 | 51.19 | 49.08 | 51.19 | 00:00:00 | | 2008-06-20 | 5,169,400 | 52.73 | 53.41 | 51.64 | 52.83 | 00:00:00 | | 2008-06-23 | 4,303,100 | 53.65 | 55.67 | 53.49 | 54.34 | 00:00:00 | | 2008-06-24 | 3,451,300 | 53.68 | 53.93 | 51.07 | 52.83 | 00:00:00 | | 2008-06-25 | 8,547,200 | 50.81 | 51.19 | 48.47 | 49.05 | 00:00:00 | | 2008-06-26 | 3,956,900 | 48.35 | 50.11 | 47.36 | 47.40 | 00:00:00 | | 2008-06-27 | 3,726,000 | 47.59 | 48.30 | 46.71 | 47.95 | 00:00:00 | | 2008-06-30 | 5,373,300 | 47.09 | 47.83 | 43.54 | 44.26 | 00:00:00 | | 2008-07-01 | 6,595,400 | 43.79 | 46.83 | 43.79 | 46.26 | 00:00:00 | | 2008-07-02 | 14,315,000 | 55.19 | 57.94 | 53.94 | 54.78 | 00:00:00 | | 2008-07-03 | 3,071,400 | 55.00 | 55.81 | 54.12 | 55.18 | 00:00:00 | | 2008-07-07 | 4,810,300 | 55.22 | 56.75 | 53.61 | 55.23 | 00:00:00 | | 2008-07-08 | 3,765,100 | 55.02 | 55.53 | 53.62 | 55.37 | 00:00:00 | | 2008-07-09 | 3,456,400 | 53.99 | 56.30 | 53.88 | 54.60 | 00:00:00 | | 2008-07-10 | 3,436,100 | 54.59 | 55.75 | 53.44 | 55.46 | 00:00:00 | | 2008-07-11 | 3,822,600 | 55.00 | 55.56 | 53.24 | 55.12 | 00:00:00 | | 2008-07-14 | 3,391,100 | 55.70 | 55.70 | 52.62 | 52.86 | 00:00:00 | | 2008-07-15 | 4,061,600 | 52.58 | 55.93 | 51.58 | 55.19 | 00:00:00 | | 2008-07-16 | 3,172,000 | 55.38 | 56.09 | 54.32 | 55.52 | 00:00:00 | | 2008-07-17 | 4,741,400 | 56.00 | 58.86 | 55.21 | 58.74 | 00:00:00 | | 2008-07-18 | 4,346,500 | 59.12 | 59.99 | 57.58 | 59.02 | 00:00:00 | | 2008-07-21 | 3,361,300 | 58.64 | 60.38 | 58.00 | 59.00 | 00:00:00 | | 2008-07-22 | 4,254,300 | 58.99 | 60.66 | 58.41 | 60.34 | 00:00:00 | | 2008-07-23 | 4,840,200 | 60.80 | 62.53 | 59.29 | 59.80 | 00:00:00 | | 2008-07-24 | 3,916,600 | 59.75 | 60.60 | 59.20 | 59.43 | 00:00:00 | | 2008-07-25 | 2,826,100 | 60.28 | 61.17 | 58.74 | 60.73 | 00:00:00 | | 2008-07-28 | 2,884,400 | 60.30 | 60.85 | 58.90 | 59.08 | 00:00:00 | | 2008-07-29 | 3,581,200 | 59.53 | 62.06 | 59.17 | 62.00 | 00:00:00 | | 2008-07-30 | 3,277,500 | 61.26 | 63.90 | 61.25 | 62.31 | 00:00:00 | | 2008-07-31 | 3,000,000 | 61.56 | 63.28 | 61.30 | 62.29 | 00:00:00 | | 2008-08-01 | 2,667,200 | 62.57 | 64.16 | 61.53 | 63.70 | 00:00:00 | | 2008-08-04 | 2,749,000 | 63.71 | 64.00 | 61.99 | 62.84 | 00:00:00 | | 2008-08-05 | 3,328,100 | 63.86 | 64.38 | 61.36 | 62.44 | 00:00:00 | | 2008-08-06 | 2,673,600 | 61.59 | 62.45 | 59.60 | 60.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
