|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 2,673,600 | 61.59 | 62.45 | 59.60 | 60.73 | 00:00:00 | 2008-08-07 | 2,970,400 | 60.54 | 62.20 | 60.43 | 62.16 | 00:00:00 | 2008-08-08 | 1,771,500 | 61.70 | 63.28 | 61.00 | 62.95 | 00:00:00 | 2008-08-11 | 1,742,200 | 62.55 | 64.28 | 61.43 | 63.20 | 00:00:00 | 2008-08-12 | 2,262,800 | 63.35 | 64.90 | 62.74 | 64.10 | 00:00:00 | 2008-08-13 | 1,715,600 | 63.77 | 64.13 | 61.55 | 62.67 | 00:00:00 | 2008-08-14 | 1,819,600 | 62.03 | 64.26 | 62.03 | 64.02 | 00:00:00 | 2008-08-15 | 1,858,300 | 63.94 | 65.30 | 63.16 | 64.68 | 00:00:00 | 2008-08-18 | 1,420,200 | 65.35 | 65.46 | 63.67 | 64.11 | 00:00:00 | 2008-08-19 | 1,995,900 | 64.84 | 64.85 | 61.56 | 61.89 | 00:00:00 | 2008-08-20 | 1,648,700 | 63.24 | 63.34 | 61.64 | 63.30 | 00:00:00 | 2008-08-21 | 1,235,500 | 63.00 | 63.20 | 62.03 | 62.71 | 00:00:00 | 2008-08-22 | 1,346,700 | 62.78 | 64.99 | 61.75 | 64.74 | 00:00:00 | 2008-08-25 | 1,452,100 | 64.12 | 64.60 | 62.54 | 63.13 | 00:00:00 | 2008-08-26 | 1,701,900 | 63.07 | 63.61 | 62.00 | 62.51 | 00:00:00 | 2008-08-27 | 1,233,600 | 61.56 | 63.95 | 61.56 | 63.65 | 00:00:00 | 2008-08-28 | 2,105,300 | 63.20 | 65.89 | 62.53 | 65.50 | 00:00:00 | 2008-08-29 | 1,575,500 | 65.00 | 65.88 | 63.54 | 63.68 | 00:00:00 | 2008-09-02 | 1,937,700 | 64.83 | 67.38 | 63.78 | 64.03 | 00:00:00 | 2008-09-03 | 3,170,800 | 64.09 | 64.55 | 61.75 | 62.58 | 00:00:00 | 2008-09-04 | 3,153,900 | 62.30 | 64.82 | 62.08 | 64.27 | 00:00:00 | 2008-09-05 | 2,554,000 | 63.01 | 65.31 | 63.01 | 64.87 | 00:00:00 | 2008-09-08 | 3,010,300 | 66.52 | 67.94 | 65.20 | 67.67 | 00:00:00 | 2008-09-09 | 3,803,500 | 67.74 | 68.48 | 63.14 | 63.35 | 00:00:00 | 2008-09-10 | 2,235,800 | 64.19 | 65.80 | 63.20 | 64.70 | 00:00:00 | 2008-09-11 | 2,479,200 | 63.56 | 66.89 | 63.56 | 66.81 | 00:00:00 | 2008-09-12 | 1,809,800 | 66.35 | 67.60 | 65.98 | 67.39 | 00:00:00 | 2008-09-15 | 3,037,000 | 66.99 | 67.19 | 65.63 | 66.18 | 00:00:00 | 2008-09-16 | 3,529,400 | 66.42 | 68.13 | 65.85 | 67.37 | 00:00:00 | 2008-09-17 | 3,923,300 | 67.04 | 67.79 | 62.73 | 62.73 | 00:00:00 | 2008-09-18 | 5,967,700 | 63.50 | 64.10 | 57.92 | 60.75 | 00:00:00 | 2008-09-19 | 9,879,200 | 62.54 | 63.49 | 58.53 | 60.07 | 00:00:00 | 2008-09-22 | 3,495,800 | 60.04 | 60.64 | 58.31 | 58.50 | 00:00:00 | 2008-09-23 | 2,795,900 | 58.91 | 59.87 | 58.20 | 59.00 | 00:00:00 | 2008-09-24 | 2,469,200 | 59.61 | 59.98 | 57.23 | 57.45 | 00:00:00 | 2008-09-25 | 2,280,200 | 57.85 | 58.89 | 56.00 | 57.06 | 00:00:00 | 2008-09-26 | 2,806,600 | 56.02 | 59.07 | 56.02 | 58.94 | 00:00:00 | 2008-09-29 | 3,492,800 | 57.97 | 59.53 | 53.01 | 55.37 | 00:00:00 | 2008-09-30 | 3,098,800 | 57.00 | 59.68 | 55.78 | 59.30 | 00:00:00 | 2008-10-01 | 2,506,800 | 58.39 | 59.99 | 57.91 | 59.02 | 00:00:00 | 2008-10-02 | 2,437,800 | 58.78 | 58.92 | 57.65 | 57.99 | 00:00:00 | 2008-10-03 | 3,166,000 | 57.80 | 60.88 | 57.29 | 57.62 | 00:00:00 | 2008-10-06 | 4,455,500 | 56.22 | 57.96 | 51.84 | 54.98 | 00:00:00 | 2008-10-07 | 3,577,300 | 56.74 | 57.18 | 53.21 | 53.21 | 00:00:00 | 2008-10-08 | 4,102,700 | 51.96 | 56.29 | 51.56 | 53.86 | 00:00:00 | 2008-10-09 | 5,742,800 | 54.01 | 55.68 | 49.86 | 51.62 | 00:00:00 | 2008-10-10 | 5,843,500 | 49.25 | 53.58 | 48.30 | 50.54 | 00:00:00 | 2008-10-13 | 3,919,000 | 51.52 | 56.40 | 51.52 | 56.19 | 00:00:00 | 2008-10-14 | 4,356,300 | 57.94 | 59.45 | 56.62 | 57.19 | 00:00:00 | 2008-10-15 | 3,933,000 | 55.51 | 57.28 | 51.47 | 51.54 | 00:00:00 | 2008-10-16 | 6,200,900 | 51.37 | 58.87 | 50.81 | 58.29 | 00:00:00 | 2008-10-17 | 3,594,700 | 56.63 | 60.35 | 51.98 | 57.90 | 00:00:00 | 2008-10-20 | 3,125,800 | 59.06 | 62.16 | 58.47 | 61.41 | 00:00:00 | 2008-10-21 | 2,304,700 | 60.65 | 62.56 | 59.25 | 59.72 | 00:00:00 | 2008-10-22 | 3,053,400 | 59.69 | 61.51 | 56.40 | 58.98 | 00:00:00 | 2008-10-23 | 5,413,100 | 59.49 | 62.26 | 54.56 | 55.55 | 00:00:00 | 2008-10-24 | 3,767,600 | 51.53 | 55.96 | 51.42 | 53.79 | 00:00:00 | 2008-10-27 | 3,045,500 | 53.70 | 57.68 | 52.93 | 53.60 | 00:00:00 | 2008-10-28 | 5,144,500 | 54.30 | 59.12 | 54.30 | 58.87 | 00:00:00 | 2008-10-29 | 12,674,100 | 63.61 | 70.58 | 63.61 | 65.01 | 00:00:00 | 2008-10-30 | 5,047,700 | 66.14 | 70.00 | 65.08 | 69.64 | 00:00:00 | 2008-10-31 | 5,240,200 | 67.50 | 70.10 | 67.50 | 69.51 | 00:00:00 | 2008-11-03 | 3,061,700 | 69.72 | 70.00 | 67.42 | 68.18 | 00:00:00 | 2008-11-04 | 3,008,300 | 69.07 | 70.36 | 68.05 | 70.23 | 00:00:00 | 2008-11-05 | 3,201,500 | 69.10 | 70.22 | 66.85 | 66.94 | 00:00:00 | 2008-11-06 | 3,317,300 | 66.44 | 68.81 | 65.67 | 66.90 | 00:00:00 | 2008-11-07 | 2,953,200 | 67.02 | 69.87 | 66.41 | 69.61 | 00:00:00 | 2008-11-10 | 2,677,300 | 70.49 | 71.39 | 68.87 | 69.76 | 00:00:00 | 2008-11-11 | 2,475,600 | 69.57 | 71.45 | 67.74 | 70.31 | 00:00:00 | 2008-11-12 | 3,105,400 | 69.02 | 70.75 | 67.72 | 68.05 | 00:00:00 | 2008-11-13 | 5,849,900 | 67.85 | 70.56 | 64.59 | 70.56 | 00:00:00 | 2008-11-14 | 3,763,300 | 68.80 | 70.50 | 66.79 | 68.11 | 00:00:00 | 2008-11-17 | 3,652,400 | 68.78 | 70.21 | 67.10 | 69.04 | 00:00:00 | 2008-11-18 | 4,151,100 | 68.75 | 71.80 | 67.87 | 68.99 | 00:00:00 | 2008-11-19 | 3,002,600 | 68.69 | 69.69 | 65.97 | 65.97 | 00:00:00 | 2008-11-20 | 5,426,400 | 65.19 | 68.91 | 64.70 | 65.74 | 00:00:00 | 2008-11-21 | 5,520,100 | 66.98 | 70.64 | 66.18 | 70.09 | 00:00:00 | 2008-11-24 | 4,599,900 | 71.04 | 74.85 | 70.36 | 72.58 | 00:00:00 | 2008-11-25 | 6,864,600 | 74.14 | 75.00 | 70.67 | 71.55 | 00:00:00 | 2008-11-26 | 3,473,800 | 70.53 | 76.90 | 70.53 | 76.85 | 00:00:00 | 2008-11-28 | 1,020,800 | 75.96 | 76.95 | 75.32 | 76.84 | 00:00:00 | 2008-12-01 | 2,957,400 | 76.62 | 76.62 | 71.05 | 71.06 | 00:00:00 | 2008-12-02 | 3,718,300 | 73.15 | 76.23 | 72.90 | 75.68 | 00:00:00 | 2008-12-03 | 2,957,200 | 74.97 | 76.18 | 72.39 | 75.34 | 00:00:00 | 2008-12-04 | 3,120,000 | 75.89 | 76.55 | 73.24 | 74.05 | 00:00:00 | 2008-12-05 | 3,134,200 | 74.05 | 76.00 | 72.31 | 75.87 | 00:00:00 | 2008-12-08 | 2,964,200 | 76.75 | 77.84 | 74.92 | 75.96 | 00:00:00 | 2008-12-09 | 3,733,000 | 75.08 | 75.94 | 72.04 | 72.92 | 00:00:00 | 2008-12-10 | 2,031,800 | 73.67 | 75.20 | 72.43 | 73.76 | 00:00:00 | 2008-12-11 | 1,886,400 | 73.90 | 74.79 | 72.25 | 73.53 | 00:00:00 | 2008-12-12 | 2,118,000 | 71.89 | 75.60 | 71.89 | 73.98 | 00:00:00 | 2008-12-15 | 2,799,100 | 76.03 | 76.04 | 70.82 | 72.06 | 00:00:00 | 2008-12-16 | 3,034,700 | 72.63 | 76.27 | 72.63 | 75.60 | 00:00:00 | 2008-12-17 | 1,845,100 | 74.61 | 76.19 | 73.75 | 75.51 | 00:00:00 | 2008-12-18 | 1,804,500 | 77.17 | 77.57 | 73.79 | 75.67 | 00:00:00 | 2008-12-19 | 2,627,900 | 76.47 | 76.99 | 74.90 | 75.62 | 00:00:00 | 2008-12-22 | 1,775,900 | 75.70 | 76.06 | 73.61 | 75.37 | 00:00:00 | 2008-12-23 | 1,530,700 | 75.55 | 75.91 | 74.00 | 74.93 | 00:00:00 | 2008-12-24 | 921,400 | 75.66 | 76.73 | 75.29 | 76.62 | 00:00:00 | 2008-12-26 | 800,700 | 77.00 | 77.19 | 76.03 | 76.50 | 00:00:00 | 2008-12-29 | 1,331,100 | 75.79 | 77.32 | 75.08 | 76.40 | 00:00:00 | 2008-12-30 | 1,508,400 | 77.08 | 78.06 | 76.44 | 77.46 | 00:00:00 | 2008-12-31 | 2,022,200 | 78.00 | 78.61 | 76.61 | 76.62 | 00:00:00 | 2009-01-02 | 2,117,200 | 76.32 | 78.68 | 76.17 | 78.37 | 00:00:00 | 2009-01-05 | 3,482,200 | 78.17 | 79.09 | 76.55 | 77.67 | 00:00:00 | 2009-01-06 | 4,885,200 | 78.35 | 79.76 | 77.04 | 77.62 | 00:00:00 | 2009-01-07 | 4,514,900 | 76.62 | 79.00 | 75.75 | 76.41 | 00:00:00 | 2009-01-08 | 4,743,700 | 76.67 | 78.54 | 75.29 | 77.22 | 00:00:00 | 2009-01-09 | 16,108,300 | 86.85 | 87.61 | 84.56 | 85.27 | 00:00:00 | 2009-01-12 | 4,601,800 | 84.62 | 87.36 | 84.60 | 86.52 | 00:00:00 | 2009-01-13 | 13,586,500 | 86.13 | 86.40 | 78.81 | 81.59 | 00:00:00 | 2009-01-14 | 5,516,000 | 80.21 | 83.48 | 79.51 | 80.65 | 00:00:00 | 2009-01-15 | 9,617,000 | 81.13 | 88.43 | 80.77 | 86.95 | 00:00:00 | 2009-01-16 | 6,703,900 | 87.09 | 89.58 | 86.60 | 89.22 | 00:00:00 | 2009-01-20 | 3,930,500 | 88.71 | 89.68 | 86.27 | 86.54 | 00:00:00 | 2009-01-21 | 5,557,800 | 87.29 | 88.54 | 82.96 | 85.54 | 00:00:00 | 2009-01-22 | 6,217,100 | 85.71 | 90.00 | 85.58 | 87.44 | 00:00:00 | 2009-01-23 | 4,086,100 | 84.52 | 85.12 | 82.33 | 84.01 | 00:00:00 | 2009-01-26 | 5,484,600 | 83.00 | 83.00 | 78.65 | 82.46 | 00:00:00 | 2009-01-27 | 4,284,100 | 82.01 | 83.35 | 78.72 | 79.87 | 00:00:00 | 2009-01-28 | 3,745,300 | 81.17 | 81.30 | 77.92 | 80.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|