ALLIED HEALTHCARE PRODUCT $2.46

down -0.08


23/5/2013 04:23 PM  |  NASDAQ : AHPI  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

AHPI historical data

Date Open High Low Close Volume
5/22/2013 2.49 2.56 2.49 2.54 23
5/21/2013 2.47 2.58 2.45 2.57 16
5/20/2013 2.50 2.50 2.50 2.50 1
5/17/2013 2.50 2.63 2.49 2.55 70
5/16/2013 2.60 2.76 2.51 2.51 106
5/15/2013 2.65 2.65 2.58 2.60 23
5/14/2013 2.69 2.69 2.59 2.59 3
5/13/2013 2.73 2.87 2.73 2.73 37
5/10/2013 2.63 2.66 2.63 2.66 14
5/9/2013 2.68 2.68 2.68 2.68 0
5/8/2013 2.68 2.68 2.68 2.68 0
5/7/2013 2.68 2.68 2.68 2.68 37
5/6/2013 2.68 2.68 2.68 2.68 0
5/3/2013 2.68 2.68 2.68 2.68 0
5/2/2013 2.75 2.75 2.68 2.68 4
5/1/2013 2.74 2.74 2.74 2.74 1
4/30/2013 2.67 2.73 2.55 2.72 94
4/29/2013 2.79 2.80 2.67 2.80 5
4/26/2013 2.63 2.75 2.63 2.75 3
4/25/2013 2.72 2.85 2.72 2.85 6
4/24/2013 2.82 2.82 2.82 2.82 0
4/23/2013 2.82 2.82 2.82 2.82 0
4/22/2013 2.82 2.82 2.82 2.82 0
4/19/2013 2.82 2.82 2.82 2.82 0
4/18/2013 2.64 2.87 2.64 2.82 3
4/17/2013 2.67 2.87 2.63 2.82 16
4/16/2013 2.70 2.71 2.70 2.70 23
4/15/2013 2.73 2.83 2.71 2.83 9
4/12/2013 2.87 2.89 2.80 2.80 28
4/11/2013 2.91 2.93 2.71 2.75 13
4/10/2013 2.83 2.83 2.83 2.83 0
4/9/2013 2.73 2.84 2.67 2.83 39
4/8/2013 2.67 2.88 2.61 2.88 12
4/5/2013 2.69 2.69 2.64 2.64 4
4/4/2013 2.66 2.87 2.66 2.87 8
4/3/2013 2.73 2.85 2.65 2.85 8
4/2/2013 2.75 2.75 2.75 2.75 0
4/1/2013 2.72 2.77 2.70 2.75 35
3/28/2013 2.70 2.77 2.63 2.65 318
3/27/2013 2.88 2.88 2.65 2.70 277
3/26/2013 2.98 2.98 2.79 2.88 10
3/25/2013 2.82 3.04 2.82 2.88 77
3/22/2013 2.87 2.89 2.82 2.87 56
3/21/2013 2.75 2.88 2.75 2.87 76
3/20/2013 2.74 2.74 2.74 2.74 2
3/19/2013 2.97 2.97 2.86 2.86 10
3/18/2013 2.83 2.94 2.83 2.86 55
3/15/2013 2.80 3.33 2.79 2.86 504
3/14/2013 2.88 2.88 2.80 2.80 6
3/13/2013 2.93 2.93 2.79 2.79 25
3/12/2013 3.19 3.19 3.19 3.19 8
3/11/2013 2.61 2.66 2.61 2.66 16
3/8/2013 2.80 2.80 2.62 2.62 60
3/7/2013 3.13 3.13 2.54 2.81 98
3/6/2013 2.66 2.66 2.66 2.66 0
3/5/2013 2.68 2.68 2.66 2.66 3
3/4/2013 2.69 2.71 2.64 2.71 16
3/1/2013 2.69 2.69 2.69 2.69 1
2/28/2013 2.73 2.74 2.73 2.74 4
2/27/2013 2.60 2.77 2.60 2.77 9
2/26/2013 2.65 2.69 2.65 2.69 46
2/25/2013 2.73 2.73 2.73 2.73 0
2/22/2013 2.69 2.73 2.69 2.73 127
2/21/2013 2.58 2.69 2.58 2.69 19
2/20/2013 2.58 2.74 2.58 2.74 23
2/19/2013 2.60 2.60 2.60 2.60 0
2/15/2013 2.48 2.60 2.48 2.60 18
2/14/2013 2.57 2.57 2.46 2.46 36
2/13/2013 2.55 2.55 2.44 2.48 42
2/12/2013 2.62 2.62 2.62 2.62 0
2/11/2013 2.55 2.62 2.50 2.62 16
2/8/2013 2.49 2.49 2.48 2.48 6
2/7/2013 2.56 2.57 2.52 2.52 35
2/6/2013 2.60 2.65 2.56 2.57 30
2/5/2013 2.55 2.55 2.55 2.55 0
2/4/2013 2.55 2.55 2.55 2.55 2
2/1/2013 2.55 2.55 2.52 2.52 23
1/31/2013 2.63 2.63 2.60 2.60 2
1/30/2013 2.65 2.65 2.65 2.65 3
1/29/2013 2.60 2.60 2.60 2.60 5
1/28/2013 2.67 2.67 2.65 2.65 22
1/25/2013 2.74 2.74 2.70 2.70 11
1/24/2013 2.65 2.80 2.65 2.65 148
1/23/2013 2.67 2.67 2.65 2.65 21
1/22/2013 2.73 2.73 2.73 2.73 0
1/18/2013 2.73 2.73 2.73 2.73 0
1/17/2013 2.73 2.73 2.73 2.73 10
1/16/2013 2.65 2.65 2.65 2.65 0
1/15/2013 2.63 2.65 2.61 2.65 12
1/14/2013 2.73 2.79 2.60 2.79 54
1/11/2013 2.73 2.80 2.72 2.80 81
1/10/2013 2.52 2.65 2.52 2.65 40
1/9/2013 2.70 2.70 2.70 2.70 0
1/8/2013 2.70 2.70 2.70 2.70 0
1/7/2013 2.70 2.70 2.70 2.70 0
1/4/2013 2.67 2.70 2.67 2.70 18
1/3/2013 2.60 2.67 2.60 2.65 43
1/2/2013 2.65 2.65 2.60 2.65 40
12/31/2012 2.44 2.79 2.44 2.63 100
12/28/2012 2.52 2.54 2.52 2.54 53
Marketplace
Trading Center