$16.80 -0.11 (%) Apl Snr FlRt Fd Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFT historical data

Date Open High Low Close Volume
12/2/201616.8616.9116.8016.8065,722
12/1/201616.8316.9516.7816.9155,425
11/30/201616.8917.0516.8316.88104,187
11/29/201616.8516.8516.7416.8157,283
11/28/201616.9617.0016.7616.7841,082
11/25/201616.9917.0016.8916.8928,874
11/23/201616.7516.8916.7516.8650,334
11/22/201616.8616.9116.6716.75113,250
11/21/201616.7416.8516.7216.8151,790
11/18/201616.8316.9016.6616.6644,609
11/17/201616.8316.8516.7616.7742,615
11/16/201616.7016.8716.6516.8052,128
11/15/201616.7016.7916.4616.6697,417
11/14/201616.7016.8816.6416.7661,387
11/11/201616.4016.7416.3616.6291,329
11/10/201616.5416.5416.2816.4265,642
11/9/201616.5516.5516.4116.4936,578
11/8/201616.5116.6016.4916.6032,532
11/7/201616.5516.6116.4616.5754,133
11/4/201616.5416.5816.4916.5337,869
11/3/201616.4416.5316.4416.5043,363
11/2/201616.5316.6216.4616.4633,953
11/1/201616.7116.7316.6116.6761,343
10/31/201616.7316.7316.6116.7261,367
10/28/201616.8016.8016.6516.7255,253
10/27/201616.7216.8216.7116.7482,553
10/26/201616.5316.7316.5216.7290,899
10/25/201616.4316.5316.4316.5043,426
10/24/201616.4016.4716.3516.4154,217
10/21/201616.2816.3816.2216.3638,962
10/20/201616.4016.4016.2516.2667,820
10/19/201616.4416.4616.3616.4160,558
10/18/201616.4216.4316.3616.3946,290
10/17/201616.4516.4516.3816.3844,356
10/14/201616.6216.6516.5216.5421,898
10/13/201616.5916.6016.5016.5470,355
10/12/201616.7316.7316.5616.5848,075
10/11/201616.7816.7916.7016.7363,772
10/10/201616.7116.7516.6516.7331,881
10/7/201616.6816.7216.6216.6638,708
10/6/201616.8216.8516.5516.64118,806
10/5/201616.9016.9316.8616.9265,726
10/4/201616.9917.0016.8116.8257,137
10/3/201616.9316.9716.8716.9767,771
9/30/201616.8616.9916.8316.9395,642
9/29/201616.8516.9016.8016.8361,900
9/28/201616.7016.8516.7016.8178,213
9/27/201616.6616.7016.6316.6943,803
9/26/201616.6416.6716.5616.6643,404
9/23/201616.5716.6516.5616.6551,571
9/22/201616.4816.5516.4816.5270,234
9/21/201616.4816.5416.4516.4891,130
9/20/201616.4316.4816.3616.4862,104
9/19/201616.4516.4516.3516.3549,183
9/16/201616.3916.4516.3316.4550,079
9/15/201616.4516.4516.3916.4046,312
9/14/201616.3616.5016.3616.4495,315
9/13/201616.4516.4516.3216.3380,866
9/12/201616.4016.4516.3716.4434,608
9/9/201616.4416.4516.3116.4186,487
9/8/201616.4316.4716.4016.4675,439
9/7/201616.3516.4316.3516.4346,365
9/6/201616.3416.3816.2916.3236,982
9/2/201616.4216.4216.3316.3655,748
9/1/201616.3916.4516.3316.3671,437
8/31/201616.4416.4716.4016.4366,077
8/30/201616.5516.5516.4316.4468,192
8/29/201616.4316.5616.3116.5373,600
8/26/201616.4216.4216.2916.4041,304
8/25/201616.3516.3716.2816.3741,307
8/24/201616.3116.3716.2716.3342,660
8/23/201616.3116.3716.3016.3458,275
8/22/201616.3316.3316.2116.2841,041
8/19/201616.3116.3316.2816.3041,400
8/18/201616.3716.4016.2716.3043,398
8/17/201616.3016.4516.2616.2964,308
8/16/201616.4616.4916.3816.3943,398
8/15/201616.4216.4316.4016.4248,936
8/12/201616.2516.3716.2016.3743,909
8/11/201616.2116.2516.1716.2144,459
8/10/201616.3716.3716.1316.1752,412
8/9/201616.4716.5016.2916.3244,468
8/8/201616.4416.4516.4016.4129,520
8/5/201616.3616.4516.3616.3937,873
8/4/201616.3816.4216.3416.4130,817
8/3/201616.2116.3516.1916.3555,111
8/2/201616.3016.3616.1416.1448,730
8/1/201616.4516.5116.3016.3351,903
7/29/201616.4416.4516.3716.4367,783
7/28/201616.3816.4016.3616.3634,329
7/27/201616.3816.4016.3416.3635,740
7/26/201616.3516.3716.3416.3730,623
7/25/201616.3616.3916.3016.3024,289
7/22/201616.3816.3916.3216.3334,015
7/21/201616.3616.3916.3116.3675,261
7/20/201616.2416.3416.2016.3478,642
7/19/201616.2016.2316.1216.2250,873
7/18/201616.0516.2216.0516.1183,945
7/15/201615.8615.9915.8215.9468,648
7/14/201615.8915.9415.8615.9165,246
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center