$17.03 -0.05 (%) Apl Snr FlRt Fd Shs - NYSE

Oct. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFT historical data

Date Open High Low Close Volume
10/17/201417.0117.0716.8217.0369,368
10/16/201416.7317.0816.5517.08109,707
10/15/201417.0017.0116.5616.80198,428
10/14/201417.2017.2317.1017.1779,584
10/13/201417.2217.2317.1017.1765,732
10/10/201417.1517.2017.0917.1957,067
10/9/201417.1917.1917.0317.1360,380
10/8/201417.2717.2717.0917.1978,589
10/7/201417.1717.2617.0717.2565,675
10/6/201417.1517.2317.1117.2360,166
10/3/201417.0417.1516.9217.10107,859
10/2/201417.1017.1116.9217.04110,366
10/1/201416.9917.1316.9517.0796,018
9/30/201417.1017.1316.9917.10107,278
9/29/201417.1517.1516.9617.0682,731
9/26/201417.1517.2117.0417.2186,705
9/25/201417.1317.1617.0117.1476,461
9/24/201417.1917.2517.1017.1359,167
9/23/201417.3017.3517.1217.2066,007
9/22/201417.3517.3517.2617.3136,322
9/19/201417.3017.3517.2617.3291,931
9/18/201417.3817.3917.1917.2873,582
9/17/201417.4317.4417.3017.3333,454
9/16/201417.4317.4417.3517.3656,349
9/15/201417.4917.5317.4717.5143,483
9/12/201417.4517.5317.4117.4650,089
9/11/201417.5217.5817.4017.4250,855
9/10/201417.4517.5517.4017.5557,643
9/9/201417.4917.5517.4517.5450,506
9/8/201417.4917.6117.4217.4442,553
9/5/201417.6317.6717.4717.5255,843
9/4/201417.6517.6617.6217.6636,291
9/3/201417.6817.6817.6417.6428,954
9/2/201417.5817.6417.5817.6341,261
8/29/201417.6017.6217.5517.6239,426
8/28/201417.4317.5517.3817.5529,979
8/27/201417.3917.5217.3917.4648,171
8/26/201417.4017.4417.3017.4497,543
8/25/201417.6217.6217.3417.3554,565
8/22/201417.6617.6617.5517.5827,242
8/21/201417.5917.6517.5717.6435,689
8/20/201417.5617.5817.4917.5842,168
8/19/201417.6017.6017.5017.5640,996
8/18/201417.6517.6517.5117.5538,078
8/15/201417.6017.6117.5217.5860,602
8/14/201417.5617.6117.4817.6151,289
8/13/201417.5917.5917.4617.5247,388
8/12/201417.4917.5217.4517.5047,432
8/11/201417.5217.5517.4317.4861,102
8/8/201417.3717.5417.3317.5251,654
8/7/201417.4317.4617.3517.4665,226
8/6/201417.4517.4517.3317.3750,913
8/5/201417.4617.4817.3717.4233,480
8/4/201417.6217.6217.4217.4659,490
8/1/201417.6617.6617.4417.5377,154
7/31/201417.6217.6617.5517.5657,927
7/30/201417.7717.7817.6117.6460,016
7/29/201417.8217.8617.6617.7275,889
7/28/201417.9317.9317.7817.7952,120
7/25/201417.9518.0317.9017.9347,648
7/24/201418.0518.0517.8017.8857,231
7/23/201418.0518.0517.9718.0548,918
7/22/201418.1518.1517.9718.0156,725
7/21/201417.9018.0817.8118.0862,669
7/18/201417.8617.8717.7517.8753,755
7/17/201417.8217.8417.7517.8458,531
7/16/201417.9417.9417.8317.8854,546
7/15/201417.9217.9417.8317.9072,793
7/14/201418.0518.0517.9017.9151,962
7/11/201418.0018.0017.9418.0041,318
7/10/201417.9918.0217.9318.0230,952
7/9/201418.0218.0217.9117.9541,167
7/8/201418.0418.0917.9117.9466,278
7/7/201418.0518.0817.9618.0021,386
7/3/201418.0718.1017.9718.0145,734
7/2/201418.1518.1517.9718.0137,067
7/1/201418.1118.1518.0318.1571,249
6/30/201418.0918.1117.9818.0540,983
6/27/201418.0518.1017.9718.0830,484
6/26/201418.1618.1818.0018.0441,435
6/25/201418.0918.1518.0418.1050,086
6/24/201418.0618.0817.9918.0535,656
6/23/201418.0018.0517.9918.0341,167
6/20/201418.0518.0517.9217.9941,189
6/19/201417.9918.0017.9318.0037,949
6/18/201417.8917.9617.7917.9245,010
6/17/201417.8717.9917.8017.9358,108
6/16/201418.1418.1417.8817.9565,007
6/13/201418.1918.1918.0618.1142,077
6/12/201418.1218.1218.0518.1025,483
6/11/201418.0518.0518.0218.0539,782
6/10/201418.0518.0617.9718.0556,861
6/9/201418.0318.0317.9218.0322,191
6/6/201417.9618.0317.9618.0025,379
6/5/201418.0318.0317.9017.9652,705
6/4/201417.9318.0417.8818.0447,063
6/3/201417.9317.9717.8617.8951,148
6/2/201418.0218.0217.9017.9039,652
5/30/201418.0818.0817.9117.9468,016
5/29/201418.0518.0917.9718.0052,515
  • Showing 1-100 of 919 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center