Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alpha Pro Tech
(NY:
APT
)
5.000
-0.310 (-5.84%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
1.600
1.650
1.550
1.580
40,408
-0.01(-0.63%)
Oct 26, 2012
1.600
1.590
1.590
1.590
52,900
+0.02(+1.27%)
Oct 25, 2012
1.550
1.600
1.550
1.570
25,651
+0.04(+2.61%)
Oct 24, 2012
1.500
1.590
1.500
1.530
41,235
+0.02(+1.32%)
Oct 23, 2012
1.600
1.601
1.510
1.510
39,989
-0.11(-6.79%)
Oct 19, 2012
1.630
1.680
1.600
1.620
77,502
+0.01(+0.62%)
Oct 18, 2012
1.590
1.620
1.520
1.610
88,344
+0.05(+3.32%)
Oct 17, 2012
1.470
1.590
1.470
1.558
70,930
+0.10(+6.73%)
Oct 16, 2012
1.480
1.490
1.450
1.460
22,895
-0.02(-1.34%)
Oct 15, 2012
1.460
1.490
1.460
1.480
15,984
-0.01(-0.67%)
Oct 12, 2012
1.480
1.530
1.440
1.490
36,958
+0.03(+1.85%)
Oct 11, 2012
1.480
1.500
1.430
1.463
18,200
+0.04(+3.03%)
Oct 10, 2012
1.500
1.540
1.420
1.420
57,728
-0.05(-3.40%)
Oct 09, 2012
1.520
1.520
1.450
1.470
37,535
-0.05(-3.29%)
Oct 08, 2012
1.500
1.530
1.498
1.520
26,023
+0.03(+2.01%)
Oct 05, 2012
1.540
1.560
1.490
1.490
107,919
-0.01(-0.67%)
Oct 04, 2012
1.490
1.550
1.490
1.500
46,764
+0.02(+1.35%)
Oct 03, 2012
1.450
1.480
1.440
1.480
40,899
+0.08(+5.71%)
Oct 02, 2012
1.420
1.440
1.400
1.400
12,230
+0.00(+0.00%)
Oct 01, 2012
1.420
1.430
1.393
1.400
40,204
-0.05(-3.50%)
Sep 28, 2012
1.460
1.460
1.438
1.451
6,900
-0.01(-0.63%)
Sep 27, 2012
1.420
1.460
1.420
1.460
12,735
+0.02(+1.39%)
Sep 26, 2012
1.440
1.470
1.400
1.440
43,886
-0.04(-2.70%)
Sep 25, 2012
1.420
1.520
1.418
1.480
118,388
+0.06(+4.23%)
Sep 24, 2012
1.380
1.460
1.380
1.420
31,750
+0.06(+4.41%)
Sep 21, 2012
1.380
1.400
1.360
1.360
26,990
+0.00(+0.00%)
Sep 20, 2012
1.370
1.410
1.360
1.360
11,222
-0.03(-2.16%)
Sep 19, 2012
1.400
1.420
1.360
1.390
21,500
-0.01(-0.71%)
Sep 18, 2012
1.390
1.400
1.380
1.400
21,880
+0.00(+0.00%)
Sep 17, 2012
1.400
1.420
1.380
1.400
63,450
-0.02(-1.41%)
Sep 14, 2012
1.420
1.420
1.400
1.420
11,900
-0.00(-0.07%)
Sep 13, 2012
1.400
1.440
1.400
1.421
3,430
+0.02(+1.50%)
Sep 12, 2012
1.420
1.450
1.400
1.400
6,150
-0.02(-1.41%)
Sep 11, 2012
1.440
1.450
1.390
1.420
20,548
-0.03(-2.07%)
Sep 10, 2012
1.420
1.470
1.420
1.450
69,959
+0.03(+2.11%)
Sep 07, 2012
1.380
1.430
1.350
1.420
20,917
+0.04(+2.90%)
Sep 06, 2012
1.380
1.420
1.370
1.380
33,590
+0.00(+0.00%)
Sep 05, 2012
1.390
1.400
1.380
1.380
9,000
-0.02(-1.43%)
Sep 04, 2012
1.410
1.410
1.380
1.400
10,500
+0.01(+0.72%)
Aug 31, 2012
1.420
1.420
1.380
1.390
5,136
+0.00(+0.00%)
Aug 30, 2012
1.400
1.402
1.380
1.390
9,300
+0.00(+0.00%)
Aug 29, 2012
1.390
1.391
1.390
1.390
10,752
+0.00(+0.00%)
Aug 27, 2012
1.390
1.420
1.380
1.390
12,430
+0.01(+0.72%)
Aug 24, 2012
1.370
1.420
1.370
1.380
22,370
-0.02(-1.43%)
Aug 23, 2012
1.390
1.410
1.390
1.400
10,100
+0.01(+0.72%)
Aug 22, 2012
1.390
1.390
1.390
1.390
2,200
+0.02(+1.46%)
Aug 21, 2012
1.390
1.394
1.370
1.370
7,584
-0.02(-1.44%)
Aug 20, 2012
1.400
1.420
1.390
1.390
14,139
+0.00(+0.00%)
Aug 17, 2012
1.370
1.400
1.370
1.390
18,280
+0.02(+1.46%)
Aug 16, 2012
1.370
1.380
1.370
1.370
5,965
-0.01(-0.72%)
Aug 15, 2012
1.370
1.390
1.360
1.380
15,861
+0.02(+1.47%)
Aug 14, 2012
1.370
1.390
1.360
1.360
9,100
+0.00(+0.00%)
Aug 13, 2012
1.370
1.380
1.330
1.360
37,641
+0.00(+0.00%)
Aug 10, 2012
1.400
1.400
1.360
1.360
12,275
-0.04(-2.86%)
Aug 09, 2012
1.390
1.420
1.350
1.400
22,480
+0.02(+1.46%)
Aug 08, 2012
1.420
1.420
1.380
1.380
21,684
-0.04(-2.82%)
Aug 07, 2012
1.450
1.450
1.390
1.420
13,282
+0.01(+0.71%)
Aug 06, 2012
1.380
1.430
1.380
1.410
4,790
+0.04(+2.92%)
Aug 03, 2012
1.360
1.400
1.350
1.370
16,592
+0.01(+0.81%)
Aug 02, 2012
1.350
1.360
1.350
1.359
13,000
+0.02(+1.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.