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
)
4.810
-0.130 (-2.63%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2012
1.290
1.330
1.290
1.290
11,240
-0.01(-0.78%)
May 30, 2012
1.300
1.302
1.280
1.300
2,150
-0.05(-3.38%)
May 29, 2012
1.270
1.350
1.270
1.346
24,649
+0.10(+7.65%)
May 25, 2012
1.270
1.270
1.250
1.250
20,236
-0.02(-1.57%)
May 24, 2012
1.270
1.270
1.260
1.270
17,287
-0.03(-2.30%)
May 23, 2012
1.240
1.300
1.240
1.300
12,887
+0.04(+3.17%)
May 22, 2012
1.230
1.270
1.230
1.260
29,320
+0.00(+0.00%)
May 21, 2012
1.230
1.291
1.200
1.260
49,822
-0.01(-0.79%)
May 18, 2012
1.310
1.321
1.250
1.270
53,534
-0.04(-3.05%)
May 17, 2012
1.290
1.340
1.290
1.310
22,070
+0.02(+1.55%)
May 16, 2012
1.310
1.320
1.290
1.290
15,050
-0.01(-0.77%)
May 15, 2012
1.360
1.420
1.300
1.300
58,072
-0.09(-6.47%)
May 14, 2012
1.380
1.420
1.350
1.390
17,880
+0.00(+0.00%)
May 11, 2012
1.370
1.400
1.370
1.390
8,240
+0.01(+0.72%)
May 10, 2012
1.370
1.385
1.370
1.380
14,334
+0.00(+0.00%)
May 09, 2012
1.380
1.400
1.371
1.380
8,548
+0.00(+0.00%)
May 08, 2012
1.460
1.480
1.360
1.380
50,959
-0.08(-5.48%)
May 07, 2012
1.460
1.470
1.440
1.460
13,719
+0.01(+0.69%)
May 04, 2012
1.530
1.540
1.450
1.450
32,615
-0.06(-3.97%)
May 03, 2012
1.480
1.550
1.480
1.510
23,997
+0.03(+2.03%)
May 02, 2012
1.520
1.520
1.470
1.480
27,056
-0.04(-2.63%)
May 01, 2012
1.530
1.550
1.520
1.520
11,305
-0.01(-0.65%)
Apr 30, 2012
1.500
1.550
1.490
1.530
8,300
+0.03(+2.00%)
Apr 27, 2012
1.470
1.500
1.470
1.500
31,068
+0.03(+2.04%)
Apr 26, 2012
1.450
1.490
1.450
1.470
18,588
+0.02(+1.38%)
Apr 25, 2012
1.430
1.490
1.430
1.450
17,400
+0.01(+0.69%)
Apr 24, 2012
1.460
1.470
1.410
1.440
42,075
-0.01(-0.69%)
Apr 23, 2012
1.400
1.450
1.340
1.450
12,910
+0.05(+3.57%)
Apr 20, 2012
1.410
1.430
1.400
1.400
31,568
+0.00(+0.00%)
Apr 19, 2012
1.400
1.429
1.400
1.400
14,854
+0.00(+0.00%)
Apr 18, 2012
1.380
1.410
1.380
1.400
34,074
+0.03(+2.12%)
Apr 17, 2012
1.350
1.410
1.350
1.371
36,010
+0.01(+0.81%)
Apr 16, 2012
1.390
1.400
1.350
1.360
44,680
-0.08(-5.56%)
Apr 13, 2012
1.410
1.440
1.350
1.440
29,107
+0.02(+1.41%)
Apr 12, 2012
1.420
1.450
1.420
1.420
5,638
-0.01(-0.70%)
Apr 11, 2012
1.420
1.460
1.420
1.430
12,784
+0.03(+2.14%)
Apr 10, 2012
1.410
1.440
1.350
1.400
55,614
+0.01(+1.01%)
Apr 09, 2012
1.460
1.460
1.381
1.386
47,611
-0.07(-4.55%)
Apr 05, 2012
1.510
1.520
1.450
1.452
31,386
-0.06(-3.84%)
Apr 04, 2012
1.530
1.540
1.510
1.510
32,566
-0.04(-2.58%)
Apr 03, 2012
1.540
1.550
1.520
1.550
1,558
+0.00(+0.00%)
Apr 02, 2012
1.530
1.560
1.520
1.550
23,106
+0.02(+1.31%)
Mar 30, 2012
1.570
1.570
1.510
1.530
45,448
-0.02(-1.29%)
Mar 29, 2012
1.570
1.580
1.510
1.550
28,186
+0.00(+0.00%)
Mar 28, 2012
1.550
1.550
1.540
1.550
12,402
+0.00(+0.00%)
Mar 27, 2012
1.580
1.580
1.530
1.550
96,092
+0.02(+1.31%)
Mar 26, 2012
1.540
1.570
1.510
1.530
12,520
-0.03(-1.92%)
Mar 23, 2012
1.500
1.570
1.500
1.560
177,332
+0.09(+6.13%)
Mar 22, 2012
1.500
1.500
1.440
1.470
21,115
+0.01(+0.68%)
Mar 21, 2012
1.480
1.490
1.450
1.460
53,427
+0.00(+0.00%)
Mar 20, 2012
1.510
1.530
1.460
1.460
58,869
-0.04(-2.67%)
Mar 19, 2012
1.540
1.570
1.480
1.500
23,239
-0.08(-5.06%)
Mar 16, 2012
1.550
1.580
1.460
1.580
72,631
+0.04(+2.60%)
Mar 15, 2012
1.560
1.560
1.510
1.540
29,219
-0.00(-0.13%)
Mar 14, 2012
1.540
1.570
1.533
1.542
63,716
+0.00(+0.14%)
Mar 13, 2012
1.480
1.540
1.480
1.540
32,218
+0.03(+1.98%)
Mar 12, 2012
1.480
1.520
1.480
1.510
21,845
+0.01(+0.67%)
Mar 09, 2012
1.530
1.540
1.500
1.500
39,894
+0.00(+0.00%)
Mar 08, 2012
1.480
1.520
1.480
1.500
36,353
+0.01(+0.67%)
Mar 07, 2012
1.540
1.540
1.480
1.490
18,895
-0.02(-1.32%)
Mar 06, 2012
1.480
1.530
1.470
1.510
33,949
-0.02(-1.31%)
Mar 05, 2012
1.560
1.560
1.520
1.530
12,477
-0.02(-1.29%)
Mar 02, 2012
1.510
1.560
1.501
1.550
32,108
+0.01(+0.66%)
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
.