APOLLO GROUP $21.48

up +0.08


21/5/2013 04:21 PM  |  NASDAQ : APOL  |  Industries : Educational Services / Colleges, Universities, and Professional Schools
Type:

APOL historical data

Date Open High Low Close Volume
5/21/2013 21.36 21.75 21.29 21.48 27502
5/20/2013 21.31 21.44 21.12 21.40 21119
5/17/2013 21.21 21.53 21.11 21.35 39543
5/16/2013 21.24 21.91 20.95 21.07 33496
5/15/2013 20.76 21.40 20.23 21.24 46837
5/14/2013 18.82 20.75 18.82 20.49 62920
5/13/2013 18.92 19.15 18.66 18.79 21567
5/10/2013 18.36 18.89 18.27 18.80 33754
5/9/2013 18.01 18.49 17.93 18.42 17763
5/8/2013 17.35 18.20 17.31 18.00 20503
5/7/2013 17.50 17.57 17.30 17.41 15176
5/6/2013 17.61 17.76 17.30 17.43 17159
5/3/2013 17.71 17.92 17.55 17.57 14216
5/2/2013 17.66 17.71 17.30 17.46 21886
5/1/2013 18.30 18.34 17.66 17.70 19290
4/30/2013 18.33 18.47 18.16 18.37 13250
4/29/2013 18.11 18.47 17.81 18.36 15436
4/26/2013 18.15 18.26 17.78 17.93 14143
4/25/2013 17.24 18.54 17.05 18.07 39479
4/24/2013 17.47 17.56 16.88 16.91 27151
4/23/2013 17.30 17.66 17.24 17.62 16887
4/22/2013 17.44 17.49 17.08 17.23 15596
4/19/2013 17.46 17.46 17.31 17.38 14787
4/18/2013 17.43 17.64 17.29 17.39 18945
4/17/2013 17.75 17.88 17.37 17.44 18003
4/16/2013 17.52 17.91 17.40 17.91 17094
4/15/2013 17.78 17.78 17.33 17.41 24390
4/12/2013 18.01 18.05 17.46 17.84 17309
4/11/2013 17.66 18.12 17.24 18.09 23845
4/10/2013 16.83 17.74 16.83 17.60 25738
4/9/2013 16.60 17.03 16.60 16.78 14985
4/8/2013 17.05 17.16 16.54 16.65 22884
4/5/2013 17.20 17.40 16.89 17.06 24556
4/4/2013 17.12 17.74 16.99 17.60 20000
4/3/2013 17.27 17.40 17.10 17.12 16278
4/2/2013 17.70 17.97 17.24 17.34 22203
4/1/2013 17.54 17.84 17.20 17.66 37560
3/28/2013 17.42 17.60 16.89 17.38 28783
3/27/2013 17.13 17.45 16.89 17.38 38409
3/26/2013 18.30 18.35 17.40 17.76 42301
3/25/2013 18.62 19.63 18.03 18.25 157043
3/22/2013 16.90 17.28 16.62 17.04 23106
3/21/2013 16.96 17.87 16.86 16.90 16631
3/20/2013 16.99 17.23 16.79 17.01 23966
3/19/2013 17.04 17.08 16.79 16.86 16501
3/18/2013 16.80 17.09 16.76 17.04 15614
3/15/2013 16.70 16.96 16.52 16.94 45735
3/14/2013 17.00 17.04 16.64 16.75 13595
3/13/2013 16.99 17.08 16.88 16.92 12757
3/12/2013 17.06 17.25 16.81 17.00 15251
3/11/2013 16.96 17.22 16.80 17.05 12643
3/8/2013 16.95 17.18 16.84 16.97 15937
3/7/2013 16.59 16.88 16.40 16.86 15326
3/6/2013 16.80 16.83 16.46 16.61 12858
3/5/2013 16.66 17.24 16.40 16.70 24292
3/4/2013 16.50 16.71 15.98 16.20 28003
3/1/2013 16.78 17.26 16.56 16.64 32764
2/28/2013 17.15 17.26 16.80 16.87 25539
2/27/2013 17.25 17.52 17.09 17.12 23863
2/26/2013 17.54 17.78 16.80 17.24 62494
2/25/2013 18.71 18.75 17.81 17.83 43675
2/22/2013 18.61 18.75 18.37 18.58 16757
2/21/2013 19.26 19.34 18.50 18.55 20745
2/20/2013 19.37 19.46 19.11 19.13 14924
2/19/2013 19.04 19.49 18.95 19.31 17206
2/15/2013 18.68 19.17 18.59 19.01 22367
2/14/2013 18.96 19.42 18.50 18.68 56951
2/13/2013 19.55 19.64 18.99 19.05 50195
2/12/2013 20.25 20.47 19.62 19.62 44630
2/11/2013 20.48 20.85 20.24 20.29 22446
2/8/2013 20.57 20.58 19.95 20.30 26765
2/7/2013 20.58 20.98 20.45 20.59 56760
2/6/2013 19.73 20.28 19.69 20.05 44248
2/5/2013 20.05 20.20 19.71 19.79 20821
2/4/2013 20.00 20.45 19.85 19.91 20979
2/1/2013 20.59 20.73 19.94 20.00 27129
1/31/2013 19.85 20.25 19.59 20.22 28603
1/30/2013 20.07 20.27 19.61 19.82 24816
1/29/2013 20.63 20.70 20.00 20.07 24216
1/28/2013 20.92 21.27 20.44 20.66 20954
1/25/2013 20.73 20.79 20.10 20.70 22594
1/24/2013 19.74 20.62 19.52 20.56 47850
1/23/2013 20.30 20.45 20.00 20.04 26989
1/22/2013 20.31 20.37 20.00 20.30 18368
1/18/2013 20.34 20.35 20.09 20.28 12845
1/17/2013 20.31 20.38 20.09 20.29 17408
1/16/2013 20.27 20.39 19.98 20.16 16955
1/15/2013 19.07 20.43 19.06 20.36 37884
1/14/2013 18.98 19.41 18.98 19.32 20170
1/11/2013 19.35 19.35 18.94 19.21 24168
1/10/2013 19.31 19.53 18.84 19.23 57797
1/9/2013 19.16 19.89 18.52 19.32 124820
1/8/2013 21.35 21.62 20.44 20.94 55574
1/7/2013 22.04 22.27 21.30 21.50 21370
1/4/2013 21.80 22.27 21.59 22.03 22672
1/3/2013 21.18 21.92 21.07 21.78 16790
1/2/2013 21.60 21.68 20.92 21.18 21259
12/31/2012 20.43 20.96 20.05 20.92 15484
12/28/2012 20.29 20.58 20.02 20.46 11753
12/27/2012 20.25 20.54 19.98 20.37 14442
Marketplace
Trading Center