|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-30 | 2,501,100 | 26.83 | 28.34 | 26.83 | 28.12 | 00:00:00 | | 2014-10-31 | 1,119,600 | 28.67 | 28.93 | 28.23 | 28.66 | 00:00:00 | | 2014-11-03 | 1,112,600 | 28.75 | 28.77 | 27.95 | 28.04 | 00:00:00 | | 2014-11-10 | 918,700 | 29.47 | 29.47 | 28.83 | 29.10 | 00:00:00 | | 2014-11-11 | 776,800 | 29.15 | 29.40 | 29.01 | 29.31 | 00:00:00 | | 2014-11-12 | 901,400 | 29.15 | 29.63 | 29.02 | 29.59 | 00:00:00 | | 2014-11-18 | 1,368,000 | 29.53 | 30.19 | 29.41 | 29.89 | 00:00:00 | | 2014-11-19 | 1,026,900 | 29.93 | 30.24 | 29.67 | 30.17 | 00:00:00 | | 2014-11-24 | 1,236,400 | 30.78 | 31.05 | 30.61 | 30.90 | 00:00:00 | | 2014-11-25 | 674,100 | 30.89 | 31.18 | 30.73 | 31.16 | 00:00:00 | | 2014-11-26 | 755,600 | 31.12 | 31.40 | 30.82 | 31.34 | 00:00:00 | | 2014-11-28 | 454,400 | 31.12 | 31.44 | 30.87 | 31.22 | 00:00:00 | | 2014-12-04 | 1,358,300 | 32.10 | 32.20 | 31.99 | 32.17 | 00:00:00 | | 2014-12-05 | 653,000 | 32.18 | 32.86 | 32.15 | 32.42 | 00:00:00 | | 2014-12-08 | 1,392,500 | 32.42 | 32.49 | 32.01 | 32.35 | 00:00:00 | | 2014-12-09 | 1,660,400 | 32.05 | 32.78 | 31.73 | 32.76 | 00:00:00 | | 2014-12-10 | 2,214,900 | 32.74 | 32.74 | 32.11 | 32.25 | 00:00:00 | | 2014-12-16 | 1,587,400 | 31.93 | 32.30 | 31.56 | 31.73 | 00:00:00 | | 2014-12-17 | 978,100 | 31.87 | 32.42 | 31.62 | 32.35 | 00:00:00 | | 2014-12-18 | 708,800 | 32.79 | 32.99 | 32.31 | 32.99 | 00:00:00 | | 2014-12-19 | 3,890,100 | 33.15 | 34.20 | 32.94 | 34.17 | 00:00:00 | | 2014-12-23 | 925,100 | 34.51 | 34.55 | 33.59 | 33.77 | 00:00:00 | | 2014-12-24 | 587,000 | 33.77 | 34.35 | 33.72 | 34.07 | 00:00:00 | | 2014-12-26 | 386,000 | 34.29 | 34.36 | 33.90 | 33.94 | 00:00:00 | | 2014-12-29 | 710,800 | 33.97 | 34.46 | 33.63 | 34.33 | 00:00:00 | | 2014-12-30 | 40,600 | 34.23 | 34.43 | 34.14 | 34.22 | 00:00:00 | | 2014-12-31 | 713,600 | 34.18 | 34.51 | 34.03 | 34.11 | 00:00:00 | | 2015-01-02 | 1,120,100 | 34.16 | 34.19 | 33.00 | 33.26 | 00:00:00 | | 2015-01-05 | 1,276,700 | 32.83 | 33.18 | 32.53 | 32.65 | 00:00:00 | | 2015-01-21 | 1,274,800 | 25.40 | 25.83 | 25.28 | 25.75 | 00:00:00 | | 2015-01-22 | 1,108,400 | 25.94 | 26.08 | 25.58 | 25.94 | 00:00:00 | | 2015-01-26 | 1,084,100 | 25.99 | 26.50 | 25.83 | 26.49 | 00:00:00 | | 2015-02-02 | 1,054,300 | 25.32 | 25.56 | 24.98 | 25.56 | 00:00:00 | | 2015-02-09 | 740,900 | 25.49 | 26.10 | 25.36 | 25.67 | 00:00:00 | | 2015-02-12 | 644,700 | 25.73 | 26.21 | 25.56 | 25.64 | 00:00:00 | | 2015-02-13 | 494,000 | 25.67 | 26.15 | 25.57 | 25.97 | 00:00:00 | | 2015-02-18 | 855,500 | 26.23 | 26.98 | 26.07 | 26.60 | 00:00:00 | | 2015-02-19 | 770,900 | 26.54 | 27.24 | 26.49 | 27.01 | 00:00:00 | | 2015-02-20 | 796,200 | 26.90 | 27.00 | 26.66 | 26.76 | 00:00:00 | | 2015-02-23 | 923,000 | 26.64 | 27.07 | 26.45 | 26.97 | 00:00:00 | | 2015-03-03 | 832,400 | 27.89 | 28.11 | 27.69 | 28.08 | 00:00:00 | | 2015-03-04 | 800,700 | 27.94 | 28.28 | 27.90 | 28.14 | 00:00:00 | | 2015-03-05 | 1,094,400 | 28.18 | 28.18 | 27.41 | 27.46 | 00:00:00 | | 2015-03-06 | 880,000 | 27.33 | 27.60 | 26.78 | 27.06 | 00:00:00 | | 2015-03-16 | 639,800 | 27.02 | 27.24 | 26.74 | 26.78 | 00:00:00 | | 2015-03-26 | 5,292,000 | 19.63 | 19.80 | 19.18 | 19.21 | 00:00:00 | | 2015-03-27 | 3,835,500 | 19.10 | 19.50 | 19.09 | 19.20 | 00:00:00 | | 2015-03-30 | 2,779,700 | 19.28 | 19.33 | 18.84 | 19.04 | 00:00:00 | | 2015-04-02 | 2,306,800 | 18.79 | 18.93 | 18.33 | 18.44 | 00:00:00 | | 2015-04-06 | 3,994,600 | 18.41 | 18.45 | 17.73 | 17.99 | 00:00:00 | | 2015-04-09 | 2,491,700 | 17.73 | 17.97 | 17.34 | 17.49 | 00:00:00 | | 2015-04-10 | 3,664,400 | 17.51 | 17.67 | 16.92 | 16.96 | 00:00:00 | | 2015-04-13 | 3,773,100 | 16.97 | 17.07 | 16.63 | 16.69 | 00:00:00 | | 2015-04-28 | 1,291,400 | 17.29 | 17.59 | 17.10 | 17.45 | 00:00:00 | | 2015-04-29 | 1,042,300 | 17.34 | 17.56 | 17.16 | 17.20 | 00:00:00 | | 2015-05-04 | 981,600 | 16.90 | 17.13 | 16.82 | 17.13 | 00:00:00 | | 2015-05-19 | 916,200 | 16.55 | 16.60 | 16.39 | 16.49 | 00:00:00 | | 2015-05-20 | 1,233,700 | 16.49 | 16.51 | 16.21 | 16.24 | 00:00:00 | | 2015-05-29 | 1,390,700 | 16.53 | 16.80 | 16.45 | 16.58 | 00:00:00 | | 2015-06-04 | 1,753,300 | 17.06 | 17.09 | 16.51 | 16.60 | 00:00:00 | | 2015-06-05 | 1,127,300 | 16.63 | 16.74 | 16.34 | 16.68 | 00:00:00 | | 2015-06-18 | 1,486,600 | 16.21 | 16.49 | 16.10 | 16.29 | 00:00:00 | | 2015-06-19 | 1,431,500 | 16.28 | 16.73 | 16.24 | 16.70 | 00:00:00 | | 2015-06-23 | 873,700 | 16.80 | 16.97 | 16.55 | 16.67 | 00:00:00 | | 2015-06-24 | 1,330,000 | 16.64 | 16.66 | 16.26 | 16.32 | 00:00:00 | | 2015-07-07 | 2,800,400 | 13.04 | 13.24 | 12.74 | 13.07 | 00:00:00 | | 2015-07-15 | 1,299,600 | 14.21 | 14.32 | 13.88 | 13.99 | 00:00:00 | | 2015-07-16 | 1,064,400 | 13.99 | 14.25 | 13.89 | 13.92 | 00:00:00 | | 2015-07-20 | 1,992,300 | 13.68 | 14.15 | 13.59 | 14.04 | 00:00:00 | | 2015-07-28 | 1,139,400 | 13.36 | 13.54 | 13.12 | 13.38 | 00:00:00 | | 2015-07-29 | 2,851,100 | 12.71 | 13.46 | 12.12 | 13.15 | 00:00:00 | | 2015-08-14 | 1,177,600 | 11.98 | 12.03 | 11.73 | 11.77 | 00:00:00 | | 2015-08-20 | 1,494,500 | 11.07 | 11.28 | 10.87 | 11.20 | 00:00:00 | | 2015-08-21 | 1,643,200 | 11.02 | 11.31 | 10.94 | 10.98 | 00:00:00 | | 2015-08-24 | 2,218,700 | 10.52 | 11.19 | 10.20 | 10.67 | 00:00:00 | | 2015-08-25 | 1,756,500 | 11.06 | 11.06 | 10.38 | 10.40 | 00:00:00 | | 2015-08-26 | 1,956,300 | 10.67 | 10.88 | 10.46 | 10.84 | 00:00:00 | | 2015-08-27 | 1,464,200 | 10.96 | 11.31 | 10.84 | 11.19 | 00:00:00 | | 2015-08-28 | 1,216,500 | 11.14 | 11.60 | 11.14 | 11.47 | 00:00:00 | | 2015-09-08 | 1,345,200 | 11.04 | 11.63 | 10.90 | 11.44 | 00:00:00 | | 2015-09-14 | 1,457,500 | 11.78 | 11.78 | 11.24 | 11.45 | 00:00:00 | | 2015-10-05 | 1,289,700 | 11.10 | 11.64 | 11.10 | 11.38 | 00:00:00 | | 2015-10-12 | 1,903,300 | 11.34 | 11.34 | 10.35 | 10.52 | 00:00:00 | | 2015-10-26 | 5,528,500 | 7.37 | 7.49 | 7.04 | 7.25 | 00:00:00 | | 2015-10-27 | 3,088,400 | 7.19 | 7.33 | 6.83 | 7.00 | 00:00:00 | | 2015-10-28 | 2,231,800 | 6.96 | 7.30 | 6.94 | 7.25 | 00:00:00 | | 2015-11-05 | 1,035,000 | 7.31 | 7.54 | 7.13 | 7.52 | 00:00:00 | | 2015-11-06 | 1,164,200 | 7.54 | 7.80 | 7.38 | 7.80 | 00:00:00 | | 2015-11-10 | 858,500 | 7.56 | 7.67 | 7.47 | 7.61 | 00:00:00 | | 2015-11-11 | 1,227,700 | 7.62 | 7.87 | 7.60 | 7.75 | 00:00:00 | | 2015-11-12 | 995,500 | 7.66 | 7.75 | 7.31 | 7.31 | 00:00:00 | | 2015-11-13 | 922,600 | 7.27 | 7.41 | 7.16 | 7.18 | 00:00:00 | | 2015-11-17 | 722,100 | 7.33 | 7.45 | 7.14 | 7.28 | 00:00:00 | | 2015-11-24 | 2,966,400 | 7.32 | 7.41 | 6.88 | 7.16 | 00:00:00 | | 2015-11-25 | 1,848,800 | 7.25 | 7.28 | 6.85 | 7.09 | 00:00:00 | | 2015-11-30 | 14,798,900 | 6.90 | 7.37 | 6.87 | 7.06 | 00:00:00 | | 2015-12-08 | 1,208,800 | 6.98 | 7.09 | 6.90 | 6.92 | 00:00:00 | | 2015-12-09 | 1,284,700 | 6.92 | 7.32 | 6.90 | 7.23 | 00:00:00 | | 2015-12-21 | 1,205,200 | 7.84 | 7.84 | 7.56 | 7.73 | 00:00:00 | | 2015-12-22 | 1,143,200 | 7.75 | 7.99 | 7.70 | 7.94 | 00:00:00 | | 2015-12-23 | 1,377,500 | 7.96 | 8.31 | 7.94 | 8.22 | 00:00:00 | | 2015-12-29 | 1,243,300 | 8.15 | 8.22 | 7.82 | 8.01 | 00:00:00 | | 2015-12-30 | 947,100 | 8.02 | 8.17 | 7.88 | 7.91 | 00:00:00 | | 2015-12-31 | 993,600 | 7.86 | 7.91 | 7.61 | 7.67 | 00:00:00 | | 2016-01-11 | 6,424,000 | 7.08 | 7.68 | 6.31 | 6.38 | 00:00:00 | | 2016-01-19 | 3,049,900 | 7.87 | 8.01 | 6.99 | 7.10 | 00:00:00 | | 2016-01-26 | 1,790,000 | 7.79 | 8.09 | 7.62 | 7.99 | 00:00:00 | | 2016-01-27 | 3,227,300 | 7.91 | 8.01 | 7.26 | 7.61 | 00:00:00 | | 2016-02-02 | 2,014,900 | 7.17 | 7.40 | 6.80 | 6.92 | 00:00:00 | | 2016-02-03 | 1,674,700 | 7.01 | 7.11 | 6.75 | 7.06 | 00:00:00 | | 2016-02-04 | 1,051,700 | 7.02 | 7.30 | 7.00 | 7.09 | 00:00:00 | | 2016-02-05 | 866,300 | 7.04 | 7.15 | 6.80 | 6.95 | 00:00:00 | | 2016-02-08 | 14,782,500 | 8.85 | 8.85 | 8.20 | 8.62 | 00:00:00 | | 2016-02-16 | 1,866,600 | 8.77 | 8.94 | 8.58 | 8.84 | 00:00:00 | | 2016-02-17 | 2,117,200 | 8.90 | 8.93 | 8.73 | 8.82 | 00:00:00 | | 2016-02-18 | 1,833,700 | 8.81 | 8.88 | 8.68 | 8.79 | 00:00:00 | | 2016-02-19 | 1,574,000 | 8.73 | 8.83 | 8.62 | 8.68 | 00:00:00 | | 2016-02-22 | 1,314,500 | 8.72 | 8.74 | 8.44 | 8.45 | 00:00:00 | | 2016-02-23 | 1,481,300 | 8.45 | 8.50 | 8.25 | 8.35 | 00:00:00 | | 2016-02-24 | 1,009,100 | 8.25 | 8.40 | 8.20 | 8.24 | 00:00:00 | | 2016-03-01 | 1,097,500 | 8.30 | 8.39 | 8.25 | 8.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
