$23.00 0.00 (%) APSA Shs Sponsored American Deposit Receipt Repr 40 Shs - NASDAQ

Nov. 26, 2014 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APSA historical data

Date Open High Low Close Volume
11/26/201422.9323.0022.9323.003,056
11/25/201422.8423.6622.8423.005,745
11/24/201422.0022.0022.0022.00430
11/21/201421.9921.9921.9921.99141
11/20/201420.2521.0020.2521.00541
11/19/201421.5021.5021.5021.50624
11/18/201421.5021.5021.5021.50204
11/17/201421.5021.5021.5021.50192
11/14/201421.6522.8721.0022.873,067
11/13/201421.0022.0021.0021.5022,716
11/12/201421.0521.0521.0521.050
11/11/201421.0521.0521.0521.0540
11/10/201421.0021.0521.0021.051,341
11/7/201419.3319.3319.3319.33261
11/6/201421.0021.0021.0021.000
11/5/201421.0021.0021.0021.00311
11/4/201421.5021.5021.5021.50192
11/3/201421.5021.5021.5021.50205
10/31/201420.0021.5020.0021.504,492
10/30/201420.0120.0120.0020.00201
10/29/201420.0020.0020.0020.0013
10/28/201420.0020.0020.0020.00502
10/27/201420.0120.0120.0020.00401
10/24/201421.0021.0021.0021.000
10/23/201421.0021.0021.0021.0014
10/22/201419.2221.0019.2221.001,101
10/21/201419.2819.2819.2819.283,323
10/20/201417.9517.9517.9517.9543
10/17/201417.9517.9517.9517.950
10/16/201417.9517.9517.9517.95180
10/15/201419.0019.0018.0018.003,233
10/14/201418.5018.7518.2118.502,273
10/13/201419.0019.0019.0019.00172
10/10/201420.0420.0417.0419.001,987
10/9/201421.5121.5121.5121.51369
10/8/201422.2522.2522.2522.25300
10/7/201420.9820.9820.9820.98101
10/6/201421.0021.0020.0021.001,927
10/3/201421.4221.4221.4221.42340
10/2/201421.4521.4521.3321.331,050
10/1/201421.4021.4021.3921.40459
9/30/201422.7022.7022.7022.703
9/29/201422.9622.9621.4122.701,195
9/26/201421.3121.3121.3121.310
9/25/201421.3121.3121.3121.31401
9/24/201421.4321.5121.4321.49471
9/23/201421.2821.2821.2821.28298
9/22/201421.2423.0021.2423.001,561
9/19/201421.0621.0621.0021.00300
9/18/201421.2921.2921.2921.290
9/17/201421.2921.2921.2921.29200
9/16/201421.3321.8321.3321.832,067
9/15/201421.1621.3821.1621.382,200
9/12/201420.7320.7320.7320.73234
9/11/201420.5220.5220.5220.52351
9/10/201419.9319.9319.9319.93253
9/9/201420.8021.0820.8021.051,995
9/8/201421.5021.5021.5021.501,269
9/5/201420.7520.7720.4720.471,022
9/4/201420.4620.9020.3020.605,969
9/3/201420.3320.3320.3320.33100
9/2/201420.5821.5020.3020.471,659
8/29/201420.4821.6020.3021.601,090
8/28/201419.9519.9519.9519.9516
8/27/201419.9520.0019.9519.952,372
8/26/201420.0020.0019.7519.75326
8/25/201420.0520.0520.0020.00488
8/22/201420.5020.5020.4820.48365
8/21/201421.2021.2020.4420.501,104
8/20/201421.3121.7421.2021.42614
8/19/201420.3222.2920.3222.292,525
8/18/201421.9921.9921.9921.9994
8/15/201421.9921.9921.9921.99596
8/14/201421.0521.0521.0521.0514
8/13/201421.4521.4520.5221.054,639
8/12/201421.9721.9721.9621.96265
8/11/201422.2022.2022.2022.20205
8/8/201421.9722.0021.9722.001,184
8/7/201421.6521.6521.6521.650
8/6/201421.6521.6521.6521.6592
8/5/201421.6521.6521.6521.65153
8/4/201421.6521.6521.6521.6599
8/1/201421.7821.7821.6521.65615
7/31/201422.2122.8321.6521.652,629
7/30/201422.3523.2322.3522.757,070
7/29/201421.6121.6121.6121.6152
7/28/201421.6121.6121.6121.61150
7/25/201422.5022.5021.5622.32795
7/24/201422.4923.0021.0022.654,453
7/23/201422.5022.5022.4922.49221
7/22/201422.8022.8022.8022.80101
7/21/201423.0023.0021.5022.808,184
7/18/201422.8722.8722.0522.503,549
7/17/201421.8021.8021.8021.800
7/16/201421.8021.8021.8021.80181
7/15/201420.9422.3020.9421.801,130
7/14/201420.6021.6020.5021.60903
7/11/201422.7222.7222.7222.720
7/10/201422.9222.9220.5022.722,588
7/9/201420.2021.9720.2021.972,138
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center