|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 809,300 | 34.88 | 35.88 | 34.38 | 34.75 | 00:00:00 | 2000-12-14 | 768,400 | 34.69 | 36.00 | 34.38 | 34.44 | 00:00:00 | 2000-12-15 | 4,609,100 | 33.55 | 34.63 | 33.12 | 33.39 | 00:00:00 | 2000-12-18 | 1,479,400 | 34.50 | 35.56 | 34.00 | 35.37 | 00:00:00 | 2000-12-19 | 5,245,400 | 36.38 | 45.12 | 36.31 | 44.44 | 00:00:00 | 2000-12-20 | 2,520,200 | 43.06 | 49.12 | 42.94 | 47.00 | 00:00:00 | 2000-12-21 | 2,056,700 | 46.31 | 50.56 | 46.00 | 47.50 | 00:00:00 | 2000-12-22 | 1,160,800 | 47.44 | 48.13 | 46.00 | 47.75 | 00:00:00 | 2000-12-26 | 1,473,800 | 48.00 | 50.94 | 47.94 | 49.75 | 00:00:00 | 2000-12-27 | 1,902,800 | 49.23 | 49.88 | 48.38 | 49.56 | 00:00:00 | 2000-12-28 | 1,264,300 | 49.28 | 50.13 | 46.87 | 49.81 | 00:00:00 | 2000-12-29 | 1,104,500 | 49.88 | 50.50 | 48.31 | 49.19 | 00:00:00 | 2001-01-02 | 963,200 | 48.75 | 48.75 | 45.31 | 46.00 | 00:00:00 | 2001-01-03 | 1,756,600 | 45.12 | 47.36 | 44.25 | 46.94 | 00:00:00 | 2001-01-04 | 2,071,600 | 46.87 | 48.44 | 46.69 | 47.94 | 00:00:00 | 2001-01-05 | 1,672,000 | 47.94 | 48.75 | 47.31 | 48.13 | 00:00:00 | 2001-01-08 | 1,991,700 | 48.06 | 49.81 | 47.25 | 49.56 | 00:00:00 | 2001-01-09 | 1,866,800 | 50.13 | 53.06 | 49.75 | 52.38 | 00:00:00 | 2001-01-10 | 1,245,200 | 52.81 | 52.81 | 49.38 | 50.44 | 00:00:00 | 2001-01-11 | 958,300 | 50.38 | 51.50 | 48.50 | 49.06 | 00:00:00 | 2001-01-12 | 720,900 | 49.12 | 49.50 | 47.94 | 49.00 | 00:00:00 | 2001-01-16 | 1,132,400 | 49.03 | 52.00 | 48.87 | 51.50 | 00:00:00 | 2001-01-17 | 1,056,800 | 51.75 | 52.25 | 50.31 | 51.44 | 00:00:00 | 2001-01-18 | 555,500 | 51.00 | 52.13 | 49.00 | 49.00 | 00:00:00 | 2001-01-19 | 843,100 | 49.12 | 50.75 | 49.06 | 50.00 | 00:00:00 | 2001-01-22 | 905,600 | 50.25 | 50.38 | 47.00 | 48.38 | 00:00:00 | 2001-01-23 | 964,100 | 48.44 | 52.25 | 48.44 | 51.81 | 00:00:00 | 2001-01-24 | 949,300 | 51.17 | 52.75 | 50.75 | 51.19 | 00:00:00 | 2001-01-25 | 432,700 | 51.00 | 52.81 | 50.31 | 51.50 | 00:00:00 | 2001-01-26 | 772,400 | 51.50 | 54.63 | 50.87 | 53.88 | 00:00:00 | 2001-01-29 | 1,593,200 | 53.75 | 57.00 | 53.75 | 54.88 | 00:00:00 | 2001-01-30 | 873,700 | 54.81 | 55.50 | 54.38 | 54.56 | 00:00:00 | 2001-01-31 | 1,253,000 | 55.00 | 55.31 | 54.38 | 54.69 | 00:00:00 | 2001-02-01 | 835,000 | 54.63 | 55.75 | 54.63 | 54.94 | 00:00:00 | 2001-02-02 | 681,800 | 54.69 | 55.62 | 54.25 | 54.75 | 00:00:00 | 2001-02-05 | 383,200 | 55.37 | 55.37 | 53.56 | 53.75 | 00:00:00 | 2001-02-06 | 1,088,200 | 36.87 | 37.75 | 35.81 | 36.87 | 00:00:00 | 2001-02-07 | 1,422,300 | 36.31 | 39.31 | 36.31 | 38.44 | 00:00:00 | 2001-02-08 | 1,359,400 | 38.44 | 40.00 | 38.44 | 38.94 | 00:00:00 | 2001-02-09 | 645,400 | 39.00 | 39.12 | 37.12 | 37.88 | 00:00:00 | 2001-02-12 | 1,422,300 | 36.31 | 39.31 | 36.31 | 38.44 | 00:00:00 | 2001-02-13 | 534,200 | 36.81 | 37.75 | 36.75 | 36.87 | 00:00:00 | 2001-02-14 | 946,400 | 36.63 | 36.63 | 36.00 | 36.56 | 00:00:00 | 2001-02-15 | 655,600 | 36.63 | 37.38 | 36.50 | 36.87 | 00:00:00 | 2001-02-16 | 329,000 | 36.84 | 37.06 | 36.25 | 36.61 | 00:00:00 | 2001-02-20 | 732,900 | 37.25 | 37.38 | 34.88 | 35.62 | 00:00:00 | 2001-02-21 | 1,253,800 | 35.06 | 36.12 | 34.75 | 35.81 | 00:00:00 | 2001-02-22 | 1,573,000 | 35.81 | 36.31 | 34.25 | 34.81 | 00:00:00 | 2001-02-23 | 977,800 | 34.62 | 35.37 | 32.75 | 35.20 | 00:00:00 | 2001-02-26 | 764,400 | 35.34 | 35.37 | 34.38 | 35.31 | 00:00:00 | 2001-02-27 | 977,600 | 35.31 | 37.19 | 35.13 | 37.06 | 00:00:00 | 2001-02-28 | 1,002,800 | 36.69 | 37.19 | 35.06 | 35.13 | 00:00:00 | 2001-03-01 | 1,191,900 | 35.25 | 35.50 | 33.44 | 33.87 | 00:00:00 | 2001-03-02 | 1,144,600 | 34.00 | 35.13 | 33.50 | 34.88 | 00:00:00 | 2001-03-05 | 407,700 | 35.50 | 35.50 | 34.62 | 35.31 | 00:00:00 | 2001-03-06 | 474,600 | 36.19 | 37.34 | 35.62 | 36.38 | 00:00:00 | 2001-03-07 | 1,203,300 | 36.81 | 39.12 | 36.00 | 37.69 | 00:00:00 | 2001-03-08 | 564,900 | 37.75 | 38.94 | 36.31 | 36.61 | 00:00:00 | 2001-03-09 | 1,010,400 | 36.80 | 38.31 | 36.25 | 38.19 | 00:00:00 | 2001-03-12 | 1,423,500 | 38.00 | 38.00 | 36.38 | 37.25 | 00:00:00 | 2001-03-13 | 2,026,600 | 37.00 | 37.25 | 31.81 | 33.81 | 00:00:00 | 2001-03-14 | 926,000 | 33.25 | 35.50 | 32.13 | 34.50 | 00:00:00 | 2001-03-15 | 574,400 | 35.00 | 35.62 | 34.62 | 35.16 | 00:00:00 | 2001-03-16 | 785,200 | 35.50 | 35.62 | 33.31 | 34.00 | 00:00:00 | 2001-03-19 | 757,000 | 34.31 | 35.25 | 34.25 | 34.81 | 00:00:00 | 2001-03-20 | 932,200 | 35.13 | 36.12 | 32.00 | 32.13 | 00:00:00 | 2001-03-21 | 1,873,800 | 31.44 | 32.94 | 30.63 | 32.88 | 00:00:00 | 2001-03-22 | 1,189,000 | 32.75 | 34.12 | 32.62 | 34.00 | 00:00:00 | 2001-03-23 | 1,084,600 | 34.06 | 34.25 | 33.25 | 33.87 | 00:00:00 | 2001-03-26 | 962,600 | 33.87 | 35.75 | 33.06 | 35.62 | 00:00:00 | 2001-03-27 | 2,773,500 | 37.00 | 37.25 | 34.25 | 35.50 | 00:00:00 | 2001-03-28 | 827,000 | 32.75 | 34.50 | 32.25 | 33.75 | 00:00:00 | 2001-03-29 | 775,000 | 33.19 | 34.38 | 32.94 | 33.31 | 00:00:00 | 2001-03-30 | 994,000 | 33.67 | 33.69 | 32.37 | 32.81 | 00:00:00 | 2001-04-02 | 834,800 | 32.13 | 33.00 | 30.94 | 31.75 | 00:00:00 | 2001-04-03 | 1,370,000 | 31.09 | 31.38 | 29.75 | 30.64 | 00:00:00 | 2001-04-04 | 1,235,000 | 30.50 | 32.25 | 30.19 | 31.00 | 00:00:00 | 2001-04-05 | 407,000 | 31.69 | 32.09 | 31.19 | 32.00 | 00:00:00 | 2001-04-06 | 840,200 | 31.62 | 32.23 | 31.44 | 32.00 | 00:00:00 | 2001-04-09 | 782,200 | 32.10 | 32.75 | 31.34 | 31.44 | 00:00:00 | 2001-04-10 | 1,189,600 | 31.51 | 31.53 | 30.67 | 31.05 | 00:00:00 | 2001-04-11 | 1,626,800 | 31.23 | 32.16 | 30.00 | 31.20 | 00:00:00 | 2001-04-12 | 1,370,200 | 31.45 | 33.53 | 31.16 | 33.11 | 00:00:00 | 2001-04-16 | 848,100 | 32.25 | 33.21 | 29.50 | 32.02 | 00:00:00 | 2001-04-17 | 731,600 | 31.75 | 32.70 | 29.00 | 32.60 | 00:00:00 | 2001-04-18 | 1,218,300 | 33.13 | 34.53 | 32.70 | 33.45 | 00:00:00 | 2001-04-19 | 1,179,800 | 34.15 | 34.20 | 33.38 | 33.90 | 00:00:00 | 2001-04-20 | 556,500 | 33.84 | 34.14 | 31.73 | 32.09 | 00:00:00 | 2001-04-23 | 605,800 | 31.99 | 33.00 | 31.75 | 32.65 | 00:00:00 | 2001-04-24 | 910,500 | 32.59 | 33.19 | 32.55 | 32.91 | 00:00:00 | 2001-04-25 | 380,800 | 32.85 | 34.00 | 32.84 | 33.25 | 00:00:00 | 2001-04-26 | 715,500 | 33.25 | 33.34 | 32.50 | 32.80 | 00:00:00 | 2001-04-27 | 638,000 | 32.99 | 33.50 | 32.75 | 33.05 | 00:00:00 | 2001-04-30 | 990,900 | 32.80 | 33.00 | 30.95 | 31.10 | 00:00:00 | 2001-05-01 | 1,996,500 | 31.24 | 32.09 | 30.65 | 31.91 | 00:00:00 | 2001-05-02 | 1,908,300 | 31.73 | 35.35 | 31.54 | 35.16 | 00:00:00 | 2001-05-03 | 1,644,000 | 34.71 | 36.10 | 34.60 | 35.33 | 00:00:00 | 2001-05-04 | 963,300 | 34.82 | 36.62 | 34.81 | 36.62 | 00:00:00 | 2001-05-07 | 2,076,400 | 36.76 | 38.15 | 36.72 | 37.50 | 00:00:00 | 2001-05-08 | 1,182,800 | 38.07 | 38.43 | 36.80 | 36.96 | 00:00:00 | 2001-05-09 | 396,600 | 36.72 | 37.40 | 36.60 | 37.16 | 00:00:00 | 2001-05-10 | 302,800 | 37.26 | 37.70 | 36.85 | 36.89 | 00:00:00 | 2001-05-11 | 279,800 | 36.38 | 37.36 | 36.36 | 37.03 | 00:00:00 | 2001-05-14 | 462,600 | 37.04 | 37.36 | 36.00 | 37.14 | 00:00:00 | 2001-05-15 | 736,600 | 37.19 | 37.20 | 35.88 | 36.62 | 00:00:00 | 2001-05-16 | 1,019,000 | 36.95 | 39.16 | 36.66 | 39.10 | 00:00:00 | 2001-05-17 | 1,839,400 | 39.60 | 39.97 | 35.80 | 36.21 | 00:00:00 | 2001-05-18 | 1,532,200 | 36.00 | 36.00 | 34.50 | 35.50 | 00:00:00 | 2001-05-21 | 3,329,100 | 31.60 | 33.73 | 30.50 | 33.48 | 00:00:00 | 2001-05-22 | 981,900 | 33.40 | 34.44 | 32.90 | 34.10 | 00:00:00 | 2001-05-23 | 834,800 | 34.05 | 34.05 | 32.71 | 32.76 | 00:00:00 | 2001-05-24 | 1,146,900 | 32.96 | 34.55 | 32.96 | 34.03 | 00:00:00 | 2001-05-25 | 358,400 | 33.86 | 34.27 | 33.80 | 33.95 | 00:00:00 | 2001-05-29 | 520,000 | 33.84 | 33.85 | 32.60 | 32.75 | 00:00:00 | 2001-05-30 | 600,200 | 32.70 | 33.20 | 32.70 | 32.96 | 00:00:00 | 2001-05-31 | 666,400 | 33.22 | 34.50 | 33.04 | 33.99 | 00:00:00 | 2001-06-01 | 847,400 | 34.14 | 34.22 | 33.05 | 33.80 | 00:00:00 | 2001-06-04 | 689,800 | 34.22 | 35.00 | 33.80 | 34.77 | 00:00:00 | 2001-06-05 | 958,000 | 34.77 | 35.95 | 34.62 | 34.95 | 00:00:00 | 2001-06-06 | 733,000 | 34.95 | 34.95 | 33.67 | 34.75 | 00:00:00 | 2001-06-07 | 829,400 | 34.35 | 35.29 | 34.35 | 35.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|