$15.91 +0.11 (%) Apl Snr FlRt Fd Shs - New York Stock Exchange, Inc.

Jul. 1, 2016 | 01:17 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
6/30/201615.8415.8515.7515.8071,875
6/29/201615.7415.8015.6815.7872,506
6/28/201615.6815.7115.5915.6970,957
6/27/201615.6215.8115.5315.55102,783
6/24/201615.8016.0715.7515.76102,677
6/23/201616.0916.1616.0416.1458,153
6/22/201616.1316.1316.0016.0667,992
6/21/201616.0816.1016.0516.0535,482
6/20/201616.0916.1516.0116.0543,294
6/17/201615.9616.0415.9116.0146,267
6/16/201615.9416.0315.8115.9168,477
6/15/201616.1616.2016.0116.0258,768
6/14/201616.2416.2416.1116.1343,329
6/13/201616.2516.3416.2216.2336,059
6/10/201616.3016.3616.2316.2541,366
6/9/201616.3316.3716.2716.3241,902
6/8/201616.2616.3816.2616.3442,720
6/7/201616.3316.3516.2516.2648,343
6/6/201616.2116.2716.2116.2738,735
6/3/201616.2116.2316.2016.2136,892
6/2/201616.2116.2416.2116.2338,115
6/1/201616.1816.2416.1816.2238,017
5/31/201616.2316.2416.1516.2049,192
5/27/201616.2216.2416.1516.1754,761
5/26/201616.2016.2616.1316.2073,842
5/25/201615.9316.1815.9316.1658,681
5/24/201615.9416.0215.9015.9761,690
5/23/201615.8416.0015.7915.9150,979
5/20/201615.7115.8015.6515.8077,753
5/19/201615.5715.6715.5615.6592,223
5/18/201615.6215.6815.5415.5440,273
5/17/201615.6515.6915.5615.5637,301
5/16/201615.7415.7915.6115.6125,298
5/13/201615.6615.8715.6515.7891,816
5/12/201615.6415.6815.6015.6434,582
5/11/201615.5715.6215.4915.6244,437
5/10/201615.5315.5815.4615.5450,035
5/9/201615.6015.6015.4515.5352,966
5/6/201615.5615.5815.4215.5853,177
5/5/201615.6415.6715.4915.5647,089
5/4/201615.6715.7015.5315.5667,427
5/3/201615.8015.8015.6215.7153,571
5/2/201615.7615.8615.7315.7772,135
4/29/201615.7915.8015.7015.7551,426
4/28/201615.6915.7715.6715.7551,987
4/27/201615.7115.7715.6215.6665,691
4/26/201615.6215.6815.6215.6742,733
4/25/201615.6415.6615.5715.5934,009
4/22/201615.6215.6915.6015.6121,383
4/21/201615.5415.6415.5415.6040,838
4/20/201615.5315.5415.4715.5050,966
4/19/201615.5215.5415.4815.4833,231
4/18/201615.3015.6315.2815.4385,670
4/15/201615.3315.3415.2115.3081,095
4/14/201615.4515.4615.3815.4672,808
4/13/201615.3615.4615.3615.4135,262
4/12/201615.3815.3915.3415.3735,043
4/11/201615.2915.3915.2915.3974,133
4/8/201615.4415.4915.2115.2167,131
4/7/201615.3115.3315.2415.2828,529
4/6/201615.1015.3315.1015.3369,797
4/5/201615.1415.1615.0815.1367,063
4/4/201615.2015.2415.0715.1776,945
4/1/201615.1915.2415.0315.17115,418
3/31/201615.1015.2815.0815.2041,680
3/30/201615.1215.1315.1015.1233,775
3/29/201615.0415.0815.0115.0648,343
3/28/201614.9515.0314.9515.0180,465
3/24/201615.0515.0814.9614.9936,815
3/23/201615.1515.2015.0415.0862,741
3/22/201615.1415.2315.0315.1785,431
3/21/201615.1715.1715.1115.1728,483
3/18/201615.0615.1915.0515.1556,317
3/17/201615.0715.0815.0415.0759,624
3/16/201614.9815.0414.9315.0165,811
3/15/201614.9315.0514.8615.0268,871
3/14/201614.8414.9814.8414.9674,005
3/11/201614.7014.8714.7014.8270,036
3/10/201614.7014.7514.6114.6992,813
3/9/201614.6614.7514.5714.6075,248
3/8/201614.5314.6014.5314.5729,009
3/7/201614.4714.5914.4714.5561,304
3/4/201614.4114.5114.3814.5094,557
3/3/201614.2214.4114.2214.4187,225
3/2/201614.2314.2714.1914.2739,428
3/1/201614.1014.2214.0514.2278,495
2/29/201613.9614.0713.9614.0355,651
2/26/201614.0014.0013.9413.9599,715
2/25/201613.8814.0013.8613.9868,178
2/24/201613.7613.9213.7513.9158,959
2/23/201613.8813.8813.8013.8368,692
2/22/201613.8613.9113.8413.85103,879
2/19/201613.7813.8613.7613.8688,239
2/18/201613.8913.9013.7913.8469,936
2/17/201613.8713.9013.8613.8793,237
2/16/201613.9213.9913.7113.80102,377
2/12/201613.9213.9913.8613.8750,098
2/11/201614.0214.1113.9714.02119,201
2/10/201614.2214.2214.1014.10129,119
2/9/201614.0714.1713.9614.1588,568
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center