|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2016-03-01 | 1,097,500 | 8.30 | 8.39 | 8.25 | 8.29 | 00:00:00 | 2016-03-02 | 781,600 | 8.29 | 8.42 | 8.29 | 8.35 | 00:00:00 | 2016-03-03 | 835,600 | 8.35 | 8.57 | 8.35 | 8.53 | 00:00:00 | 2016-03-04 | 1,138,900 | 8.53 | 8.56 | 8.42 | 8.51 | 00:00:00 | 2016-03-22 | 527,900 | 8.39 | 8.41 | 8.30 | 8.39 | 00:00:00 | 2016-03-23 | 1,562,400 | 8.35 | 8.39 | 8.21 | 8.24 | 00:00:00 | 2016-03-31 | 1,087,300 | 8.16 | 8.22 | 8.00 | 8.22 | 00:00:00 | 2016-04-01 | 985,200 | 8.15 | 8.25 | 8.05 | 8.15 | 00:00:00 | 2016-04-05 | 1,608,800 | 8.00 | 8.13 | 8.00 | 8.06 | 00:00:00 | 2016-04-06 | 1,326,400 | 8.06 | 8.09 | 7.82 | 8.07 | 00:00:00 | 2016-04-18 | 742,700 | 7.66 | 7.69 | 7.41 | 7.41 | 00:00:00 | 2016-04-26 | 1,555,400 | 7.44 | 7.47 | 7.28 | 7.34 | 00:00:00 | 2016-04-27 | 1,080,600 | 7.38 | 7.44 | 7.20 | 7.43 | 00:00:00 | 2016-04-28 | 1,380,700 | 7.42 | 7.73 | 7.39 | 7.58 | 00:00:00 | 2016-04-29 | 1,553,400 | 7.55 | 7.87 | 7.50 | 7.80 | 00:00:00 | 2016-05-02 | 3,987,300 | 8.73 | 8.80 | 8.33 | 8.77 | 00:00:00 | 2016-05-05 | 2,688,700 | 8.73 | 8.94 | 8.70 | 8.82 | 00:00:00 | 2016-05-06 | 2,397,800 | 8.77 | 9.06 | 8.72 | 8.95 | 00:00:00 | 2016-05-10 | 1,126,100 | 9.21 | 9.28 | 9.21 | 9.25 | 00:00:00 | 2016-05-11 | 698,500 | 9.23 | 9.26 | 9.17 | 9.22 | 00:00:00 | 2016-05-12 | 638,100 | 9.22 | 9.24 | 9.11 | 9.18 | 00:00:00 | 2016-05-13 | 1,299,900 | 9.18 | 9.30 | 9.14 | 9.28 | 00:00:00 | 2016-05-17 | 1,056,300 | 9.22 | 9.26 | 9.11 | 9.20 | 00:00:00 | 2016-05-18 | 1,125,400 | 9.19 | 9.26 | 9.16 | 9.25 | 00:00:00 | 2016-05-26 | 435,400 | 9.20 | 9.22 | 9.16 | 9.17 | 00:00:00 | 2016-05-27 | 292,300 | 9.17 | 9.22 | 9.17 | 9.21 | 00:00:00 | 2016-06-03 | 456,900 | 9.21 | 9.22 | 9.17 | 9.21 | 00:00:00 | 2016-06-09 | 602,000 | 9.17 | 9.21 | 9.15 | 9.18 | 00:00:00 | 2016-06-10 | 454,100 | 9.16 | 9.21 | 9.13 | 9.19 | 00:00:00 | 2016-06-27 | 960,800 | 9.10 | 9.14 | 8.94 | 9.03 | 00:00:00 | 2016-06-28 | 439,100 | 9.07 | 9.11 | 8.99 | 9.00 | 00:00:00 | 2016-07-21 | 394,200 | 9.01 | 9.04 | 8.95 | 8.97 | 00:00:00 | 2016-07-22 | 396,900 | 8.98 | 9.01 | 8.95 | 8.96 | 00:00:00 | 2016-07-26 | 344,400 | 8.98 | 9.04 | 8.97 | 8.97 | 00:00:00 | 2016-07-27 | 310,500 | 8.99 | 9.01 | 8.92 | 8.96 | 00:00:00 | 2016-08-01 | 217,100 | 8.99 | 9.05 | 8.94 | 8.98 | 00:00:00 | 2016-08-09 | 243,900 | 8.98 | 9.01 | 8.93 | 8.96 | 00:00:00 | 2016-08-10 | 425,400 | 8.98 | 9.04 | 8.92 | 8.96 | 00:00:00 | 2016-08-11 | 454,700 | 8.97 | 9.04 | 8.97 | 9.03 | 00:00:00 | 2016-08-12 | 160,400 | 9.02 | 9.04 | 8.98 | 9.04 | 00:00:00 | 2016-08-15 | 206,700 | 9.02 | 9.05 | 8.99 | 9.03 | 00:00:00 | 2016-08-16 | 393,500 | 9.02 | 9.03 | 8.96 | 8.99 | 00:00:00 | 2016-08-17 | 736,700 | 8.98 | 9.01 | 8.90 | 8.90 | 00:00:00 | 2016-08-23 | 281,300 | 8.91 | 8.95 | 8.90 | 8.90 | 00:00:00 | 2016-08-24 | 267,100 | 8.91 | 8.92 | 8.84 | 8.90 | 00:00:00 | 2016-09-01 | 420,700 | 8.87 | 8.95 | 8.86 | 8.89 | 00:00:00 | 2016-09-02 | 147,500 | 8.88 | 8.91 | 8.86 | 8.90 | 00:00:00 | 2016-09-12 | 983,500 | 7.98 | 8.40 | 7.98 | 8.39 | 00:00:00 | 2016-09-19 | 511,800 | 8.00 | 8.02 | 7.94 | 7.98 | 00:00:00 | 2016-09-22 | 430,300 | 7.60 | 7.68 | 7.56 | 7.64 | 00:00:00 | 2016-09-23 | 291,500 | 7.60 | 7.62 | 7.54 | 7.58 | 00:00:00 | 2016-09-30 | 367,300 | 7.85 | 7.99 | 7.83 | 7.95 | 00:00:00 | 2016-10-04 | 358,100 | 8.23 | 8.27 | 7.88 | 7.95 | 00:00:00 | 2016-10-05 | 261,600 | 7.99 | 8.18 | 7.95 | 8.10 | 00:00:00 | 2016-10-06 | 172,500 | 8.04 | 8.07 | 7.96 | 8.05 | 00:00:00 | 2016-10-07 | 124,100 | 8.05 | 8.15 | 7.99 | 8.01 | 00:00:00 | 2016-10-31 | 787,700 | 8.67 | 9.28 | 8.51 | 8.79 | 00:00:00 | 2016-11-08 | 290,700 | 8.72 | 8.78 | 8.52 | 8.73 | 00:00:00 | 2016-11-09 | 1,197,500 | 8.70 | 9.35 | 8.70 | 9.34 | 00:00:00 | 2016-11-11 | 1,206,800 | 9.44 | 9.50 | 9.26 | 9.42 | 00:00:00 | 2016-11-14 | 515,400 | 9.45 | 9.48 | 9.24 | 9.47 | 00:00:00 | 2016-11-17 | 956,400 | 9.40 | 9.50 | 9.39 | 9.48 | 00:00:00 | 2016-11-25 | 186,900 | 9.35 | 9.51 | 9.25 | 9.48 | 00:00:00 | 2016-11-29 | 541,700 | 9.48 | 9.51 | 9.44 | 9.50 | 00:00:00 | 2016-11-30 | 358,400 | 9.48 | 9.51 | 9.43 | 9.43 | 00:00:00 | 2016-12-19 | 368,400 | 9.56 | 9.71 | 9.55 | 9.65 | 00:00:00 | 2016-12-20 | 475,500 | 9.70 | 9.77 | 9.68 | 9.75 | 00:00:00 | 2016-12-21 | 3,218,500 | 9.78 | 9.92 | 9.77 | 9.91 | 00:00:00 | 2017-01-06 | 968,500 | 9.94 | 9.96 | 9.92 | 9.95 | 00:00:00 | 2017-01-09 | 1,022,900 | 9.93 | 9.95 | 9.92 | 9.94 | 00:00:00 | 2017-01-10 | 2,391,900 | 9.94 | 9.96 | 9.87 | 9.96 | 00:00:00 | 2017-01-17 | 542,700 | 9.93 | 9.95 | 9.93 | 9.94 | 00:00:00 | 2017-01-18 | 755,000 | 9.94 | 10.00 | 9.93 | 10.00 | 00:00:00 | 2017-01-24 | 633,500 | 9.98 | 10.00 | 9.98 | 10.00 | 00:00:00 | 2017-01-25 | 344,900 | 9.98 | 10.00 | 9.98 | 9.99 | 00:00:00 | 2017-01-26 | 690,300 | 9.99 | 10.00 | 9.98 | 9.99 | 00:00:00 | 2017-01-27 | 1,289,300 | 9.99 | 10.00 | 9.98 | 9.99 | 00:00:00 | 2017-01-31 | 730,600 | 10.00 | 10.00 | 9.99 | 9.99 | 00:00:00 | 2017-02-01 | 455,200 | 9.99 | 10.00 | 9.99 | 9.99 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|