$21.00 0.00 (%) APSA Shs Sponsored American Deposit Receipt Repr 40 Shs - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APSA historical data

Date Open High Low Close Volume
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
7/8/201421.6721.6721.6721.6712
7/7/201420.8521.7020.8521.671,742
7/3/201420.3520.8020.3520.803,594
7/2/201419.6720.4919.6720.40662
7/1/201421.2021.2520.2220.221,536
6/30/201421.5021.5020.3120.805,568
6/27/201421.3221.3221.3221.320
6/26/201420.1621.7619.2121.322,280
6/25/201422.5323.2522.1022.4713,073
6/24/201422.5322.5320.9022.527,146
6/23/201420.8022.0420.8021.393,607
6/20/201420.6321.4220.6321.265,751
6/19/201420.7620.7620.6220.62815
6/18/201421.0221.0221.0121.01592
6/17/201421.0421.0421.0421.04183
6/16/201421.0421.0421.0121.03976
6/13/201421.9621.9621.9621.960
6/12/201421.9621.9621.9621.96164
6/11/201421.8921.9621.2621.96874
6/10/201421.0322.0021.0322.001,624
6/9/201421.0121.0121.0121.01636
6/6/201420.9021.0020.9021.001,967
6/5/201420.8220.9019.9520.90878
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center