|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 3,745,300 | 81.17 | 81.30 | 77.92 | 80.76 | 00:00:00 | | 2009-01-29 | 4,005,100 | 80.50 | 84.91 | 80.31 | 82.83 | 00:00:00 | | 2009-01-30 | 2,768,500 | 83.56 | 83.99 | 80.90 | 81.46 | 00:00:00 | | 2009-02-02 | 5,654,100 | 82.07 | 87.56 | 81.51 | 86.11 | 00:00:00 | | 2009-02-03 | 3,332,900 | 87.09 | 88.76 | 84.80 | 88.40 | 00:00:00 | | 2009-02-04 | 3,655,000 | 87.98 | 89.36 | 84.93 | 85.70 | 00:00:00 | | 2009-02-05 | 3,227,100 | 83.99 | 85.76 | 83.61 | 84.72 | 00:00:00 | | 2009-02-06 | 4,647,200 | 83.99 | 84.05 | 81.84 | 83.48 | 00:00:00 | | 2009-02-09 | 2,716,600 | 83.90 | 85.75 | 83.14 | 84.23 | 00:00:00 | | 2009-02-10 | 2,843,800 | 84.15 | 84.23 | 80.77 | 81.57 | 00:00:00 | | 2009-02-11 | 2,370,600 | 81.61 | 83.99 | 81.61 | 82.36 | 00:00:00 | | 2009-02-12 | 6,638,600 | 76.78 | 82.96 | 76.35 | 82.26 | 00:00:00 | | 2009-02-13 | 1,769,900 | 81.67 | 82.79 | 80.85 | 81.45 | 00:00:00 | | 2009-02-17 | 2,480,900 | 80.01 | 81.90 | 79.23 | 80.96 | 00:00:00 | | 2009-02-18 | 2,473,300 | 82.70 | 82.95 | 80.39 | 82.27 | 00:00:00 | | 2009-02-19 | 8,022,500 | 83.07 | 84.22 | 75.72 | 76.25 | 00:00:00 | | 2009-02-20 | 5,784,500 | 76.75 | 80.61 | 76.30 | 80.20 | 00:00:00 | | 2009-02-23 | 2,676,400 | 80.16 | 81.13 | 78.30 | 78.57 | 00:00:00 | | 2009-02-24 | 5,138,400 | 79.01 | 80.35 | 74.68 | 77.01 | 00:00:00 | | 2009-02-25 | 3,573,600 | 76.12 | 77.92 | 74.20 | 75.77 | 00:00:00 | | 2009-02-26 | 7,891,400 | 75.98 | 76.73 | 70.17 | 73.77 | 00:00:00 | | 2009-02-27 | 3,701,400 | 72.15 | 75.48 | 72.12 | 72.50 | 00:00:00 | | 2009-03-02 | 3,517,300 | 73.33 | 73.44 | 71.03 | 71.33 | 00:00:00 | | 2009-03-03 | 2,955,600 | 71.93 | 72.80 | 71.14 | 72.11 | 00:00:00 | | 2009-03-04 | 10,351,000 | 72.25 | 74.70 | 66.23 | 66.51 | 00:00:00 | | 2009-03-05 | 6,347,700 | 65.54 | 67.66 | 64.63 | 66.79 | 00:00:00 | | 2009-03-06 | 4,352,400 | 66.36 | 67.61 | 63.35 | 64.69 | 00:00:00 | | 2009-03-09 | 3,059,600 | 64.32 | 67.67 | 63.77 | 66.38 | 00:00:00 | | 2009-03-10 | 3,956,200 | 68.28 | 70.20 | 66.62 | 68.96 | 00:00:00 | | 2009-03-11 | 3,477,500 | 68.10 | 71.00 | 68.06 | 68.47 | 00:00:00 | | 2009-03-12 | 3,482,000 | 68.00 | 69.94 | 67.57 | 69.40 | 00:00:00 | | 2009-03-13 | 5,782,000 | 68.90 | 68.91 | 64.13 | 68.80 | 00:00:00 | | 2009-03-16 | 6,606,800 | 69.02 | 69.21 | 61.99 | 65.32 | 00:00:00 | | 2009-03-17 | 4,513,300 | 66.20 | 69.51 | 65.90 | 69.50 | 00:00:00 | | 2009-03-18 | 2,981,000 | 69.07 | 71.62 | 68.30 | 70.43 | 00:00:00 | | 2009-03-19 | 3,169,400 | 70.94 | 71.55 | 69.12 | 71.09 | 00:00:00 | | 2009-03-20 | 5,771,900 | 71.62 | 75.46 | 70.77 | 72.96 | 00:00:00 | | 2009-03-23 | 3,959,900 | 73.52 | 76.18 | 71.80 | 76.12 | 00:00:00 | | 2009-03-24 | 4,240,500 | 75.05 | 78.43 | 74.48 | 77.08 | 00:00:00 | | 2009-03-25 | 3,475,600 | 78.11 | 79.73 | 74.90 | 76.52 | 00:00:00 | | 2009-03-26 | 3,365,700 | 78.03 | 79.07 | 77.16 | 77.83 | 00:00:00 | | 2009-03-27 | 2,404,400 | 77.00 | 78.27 | 75.91 | 76.65 | 00:00:00 | | 2009-03-30 | 5,573,600 | 75.44 | 79.54 | 74.75 | 78.94 | 00:00:00 | | 2009-03-31 | 7,949,900 | 79.97 | 81.20 | 76.94 | 78.33 | 00:00:00 | | 2009-04-01 | 24,750,600 | 71.78 | 71.84 | 63.44 | 66.46 | 00:00:00 | | 2009-04-02 | 8,467,200 | 68.00 | 70.72 | 67.36 | 67.71 | 00:00:00 | | 2009-04-03 | 4,816,300 | 67.60 | 68.85 | 67.03 | 68.75 | 00:00:00 | | 2009-04-06 | 5,149,000 | 68.46 | 70.25 | 68.31 | 69.44 | 00:00:00 | | 2009-04-07 | 8,656,000 | 69.10 | 69.56 | 62.56 | 63.33 | 00:00:00 | | 2009-04-08 | 6,552,000 | 64.25 | 64.30 | 62.00 | 62.92 | 00:00:00 | | 2009-04-09 | 7,848,400 | 63.89 | 64.20 | 60.17 | 61.51 | 00:00:00 | | 2009-04-13 | 5,172,600 | 61.67 | 62.42 | 59.63 | 60.56 | 00:00:00 | | 2009-04-14 | 6,701,800 | 60.22 | 63.87 | 59.97 | 63.05 | 00:00:00 | | 2009-04-15 | 4,069,800 | 62.38 | 65.26 | 62.38 | 63.81 | 00:00:00 | | 2009-04-16 | 3,978,900 | 64.29 | 66.86 | 63.65 | 66.55 | 00:00:00 | | 2009-04-17 | 3,278,500 | 66.76 | 67.80 | 64.97 | 66.33 | 00:00:00 | | 2009-04-20 | 2,831,200 | 66.33 | 66.55 | 64.94 | 65.77 | 00:00:00 | | 2009-04-21 | 7,229,900 | 61.74 | 62.04 | 59.85 | 61.15 | 00:00:00 | | 2009-04-22 | 4,761,700 | 60.69 | 64.35 | 60.69 | 61.57 | 00:00:00 | | 2009-04-23 | 6,246,000 | 63.25 | 63.70 | 59.16 | 59.46 | 00:00:00 | | 2009-04-24 | 4,333,200 | 59.97 | 62.93 | 59.18 | 61.16 | 00:00:00 | | 2009-04-27 | 2,682,600 | 61.33 | 63.37 | 60.69 | 62.08 | 00:00:00 | | 2009-04-28 | 1,872,200 | 61.10 | 62.42 | 60.70 | 61.54 | 00:00:00 | | 2009-04-29 | 1,835,200 | 61.70 | 62.92 | 61.17 | 62.48 | 00:00:00 | | 2009-04-30 | 3,267,700 | 63.69 | 65.75 | 62.53 | 62.95 | 00:00:00 | | 2009-05-01 | 3,074,800 | 63.18 | 63.18 | 59.20 | 59.45 | 00:00:00 | | 2009-05-04 | 6,473,200 | 60.18 | 60.31 | 56.95 | 58.36 | 00:00:00 | | 2009-05-05 | 2,972,900 | 58.20 | 59.75 | 58.00 | 59.05 | 00:00:00 | | 2009-05-06 | 3,920,200 | 59.21 | 59.44 | 58.34 | 59.00 | 00:00:00 | | 2009-05-07 | 5,932,700 | 59.52 | 59.58 | 55.35 | 56.74 | 00:00:00 | | 2009-05-08 | 2,961,700 | 57.10 | 57.81 | 56.49 | 57.07 | 00:00:00 | | 2009-05-11 | 4,225,500 | 56.68 | 60.58 | 56.50 | 59.91 | 00:00:00 | | 2009-05-12 | 2,752,200 | 60.20 | 60.40 | 58.29 | 59.82 | 00:00:00 | | 2009-05-13 | 4,727,500 | 59.28 | 61.23 | 59.00 | 61.01 | 00:00:00 | | 2009-05-14 | 4,950,100 | 61.44 | 64.60 | 61.10 | 64.18 | 00:00:00 | | 2009-05-15 | 2,071,400 | 63.88 | 64.79 | 63.25 | 63.70 | 00:00:00 | | 2009-05-18 | 3,257,800 | 63.50 | 64.21 | 61.10 | 63.25 | 00:00:00 | | 2009-05-19 | 1,960,200 | 62.94 | 63.71 | 62.00 | 62.91 | 00:00:00 | | 2009-05-20 | 2,621,600 | 62.91 | 63.59 | 61.23 | 61.44 | 00:00:00 | | 2009-05-21 | 2,016,200 | 60.90 | 62.73 | 60.80 | 61.97 | 00:00:00 | | 2009-05-22 | 1,318,600 | 62.02 | 62.31 | 60.80 | 60.95 | 00:00:00 | | 2009-05-26 | 3,187,300 | 60.59 | 63.74 | 60.50 | 61.12 | 00:00:00 | | 2009-05-27 | 4,599,900 | 60.88 | 60.93 | 58.00 | 58.25 | 00:00:00 | | 2009-05-28 | 5,677,500 | 58.52 | 58.53 | 56.18 | 56.43 | 00:00:00 | | 2009-05-29 | 6,838,400 | 59.00 | 60.50 | 57.06 | 59.10 | 00:00:00 | | 2009-06-01 | 3,022,200 | 59.49 | 61.30 | 59.49 | 60.86 | 00:00:00 | | 2009-06-02 | 4,346,400 | 60.44 | 64.69 | 60.33 | 64.18 | 00:00:00 | | 2009-06-03 | 2,670,300 | 64.30 | 65.43 | 63.75 | 64.73 | 00:00:00 | | 2009-06-04 | 3,606,200 | 63.35 | 64.36 | 61.25 | 62.86 | 00:00:00 | | 2009-06-05 | 2,235,200 | 63.00 | 63.15 | 61.10 | 62.98 | 00:00:00 | | 2009-06-08 | 4,042,500 | 63.84 | 65.83 | 62.19 | 65.18 | 00:00:00 | | 2009-06-09 | 2,409,700 | 65.30 | 65.70 | 64.34 | 64.75 | 00:00:00 | | 2009-06-10 | 1,768,300 | 64.91 | 65.70 | 63.73 | 64.56 | 00:00:00 | | 2009-06-11 | 1,604,300 | 65.44 | 65.68 | 64.06 | 64.10 | 00:00:00 | | 2009-06-12 | 2,074,700 | 64.00 | 64.54 | 62.64 | 64.41 | 00:00:00 | | 2009-06-15 | 1,714,700 | 64.07 | 64.39 | 62.38 | 63.62 | 00:00:00 | | 2009-06-16 | 2,130,900 | 64.09 | 65.23 | 63.45 | 63.52 | 00:00:00 | | 2009-06-17 | 3,454,600 | 63.80 | 67.10 | 63.50 | 66.40 | 00:00:00 | | 2009-06-18 | 2,406,200 | 66.13 | 67.10 | 65.42 | 66.94 | 00:00:00 | | 2009-06-19 | 3,861,300 | 67.10 | 67.98 | 65.53 | 66.19 | 00:00:00 | | 2009-06-22 | 2,878,200 | 65.39 | 66.50 | 63.98 | 64.35 | 00:00:00 | | 2009-06-23 | 2,009,700 | 66.15 | 66.15 | 63.59 | 64.41 | 00:00:00 | | 2009-06-24 | 1,683,000 | 64.86 | 65.13 | 64.33 | 64.54 | 00:00:00 | | 2009-06-25 | 3,045,200 | 64.08 | 67.63 | 63.88 | 67.32 | 00:00:00 | | 2009-06-26 | 3,199,200 | 66.90 | 68.63 | 66.69 | 68.50 | 00:00:00 | | 2009-06-29 | 7,083,100 | 69.68 | 69.84 | 65.31 | 65.99 | 00:00:00 | | 2009-06-30 | 11,975,100 | 71.30 | 72.50 | 70.21 | 71.12 | 00:00:00 | | 2009-07-01 | 3,831,300 | 71.99 | 72.15 | 69.27 | 69.60 | 00:00:00 | | 2009-07-02 | 3,150,300 | 69.39 | 69.85 | 67.77 | 67.90 | 00:00:00 | | 2009-07-06 | 3,700,700 | 67.81 | 68.00 | 65.38 | 66.59 | 00:00:00 | | 2009-07-07 | 2,913,400 | 66.75 | 67.18 | 65.18 | 66.34 | 00:00:00 | | 2009-07-08 | 3,330,300 | 66.90 | 67.61 | 65.34 | 66.13 | 00:00:00 | | 2009-07-09 | 2,804,400 | 66.60 | 66.80 | 63.68 | 65.12 | 00:00:00 | | 2009-07-10 | 2,451,900 | 65.04 | 66.42 | 64.67 | 65.05 | 00:00:00 | | 2009-07-13 | 2,638,300 | 64.98 | 65.44 | 62.85 | 65.26 | 00:00:00 | | 2009-07-14 | 3,515,000 | 65.26 | 67.52 | 65.10 | 66.89 | 00:00:00 | | 2009-07-15 | 3,652,400 | 67.03 | 67.11 | 65.02 | 66.35 | 00:00:00 | | 2009-07-16 | 2,422,800 | 66.33 | 66.57 | 65.15 | 66.26 | 00:00:00 | | 2009-07-17 | 1,799,600 | 66.48 | 67.16 | 65.54 | 66.97 | 00:00:00 | | 2009-07-20 | 2,302,100 | 66.98 | 67.44 | 66.00 | 67.35 | 00:00:00 | | 2009-07-21 | 3,254,200 | 67.00 | 67.83 | 65.56 | 67.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
