ALPS ELECTRIC CO UNSP/ADR Historical Stock Prices

APELY 
$45.82
*  
0.64
1.42 %
Get APELY Alerts
*Delayed - data as of Mar. 2, 2015 11:42 ET  -  Find a broker to begin trading APELY now


Community Rating:
View:    APELY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
11:42 N/A  45.82  45.348  45.82 3,400
02/27/2015 45.19 45.19 44.99 45.18 1,802
02/26/2015 44.368 44.368 44.368 44.368 00
02/25/2015 44.17 44.17 44.17 44.17 545
02/24/2015 44.585 44.78 44.39 44.585 00
02/23/2015 45.08 45.24 44.92 45.08 00
02/20/2015 43.93 44.37 43.93 44.1601 1,538
02/19/2015 41.965 41.965 41.965 41.965 00
02/18/2015 40.87 40.87 40.87 40.87 1,000
02/17/2015 39.575 39.7 39.45 39.575 00
02/13/2015 40.11 40.11 40.11 40.11 00
02/12/2015 40.485 40.5 40.47 40.485 00
02/11/2015 40.073 40.073 40.073 40.073 00
02/10/2015 40.49 40.49 40.49 40.49 324
02/09/2015 40.32 40.32 40.32 40.32 300
02/06/2015 41.18 41.18 41.17 41.17 400
02/05/2015 41.968 41.968 41.968 41.968 00
02/04/2015 41 41.09 41 41.04 6,000
02/03/2015 41.725 41.8 41.65 41.725 00
02/02/2015 42.692 42.692 42.692 42.692 00
01/30/2015 41.69 41.69 41.69 41.69 200
01/29/2015 39.48 39.48 39.48 39.48 295
01/28/2015 40.3635 40.3635 40.3635 40.3635 300
01/27/2015 41.193 41.193 41.193 41.193 00
01/26/2015 40.79 40.92 40.66 40.79 00
01/23/2015 40.11 40.11 40.11 40.11 00
01/22/2015 39.895 39.97 39.82 39.895 00
01/21/2015 40.521 40.521 40.521 40.521 00
01/20/2015 38.9 38.9 38.9 38.9 272
01/16/2015 40.87 40.87 40.87 40.87 334
01/15/2015 39.96 39.96 39.96 39.96 100
01/14/2015 40.019 40.019 40.019 40.019 00
01/13/2015 40.31 40.35 40.31 40.35 1,300
01/12/2015 38.43 39.07 38.43 39.07 1,563
01/09/2015 38.62 39 38.62 39 2,663
01/08/2015 39.93 39.93 39.93 39.93 305
01/07/2015 38.17 38.17 38.14 38.14 329
01/06/2015 37.29 37.29 37.29 37.29 100
01/05/2015 38.15 38.15 38.15 38.15 200
01/02/2015 38.7 38.7 38.7 38.7 100
12/31/2014 38.517 38.517 38.517 38.517 00
12/30/2014 38.685 38.685 38.685 38.685 00
12/29/2014 38.963 38.963 38.963 38.963 00
12/26/2014 39.832 39.832 39.832 39.832 00
12/24/2014 39.255 39.255 39.255 39.255 00
12/23/2014 38.75 38.78 38.72 38.78 400
12/22/2014 39.02 39.02 39 39 500
12/19/2014 38.968 38.968 38.968 38.968 00
12/18/2014 38.61 39.59 38.61 39.55 600
12/17/2014 38.86 38.86 38.86 38.86 200
12/16/2014 38.155 38.155 38.155 38.155 00
12/15/2014 38.35 38.35 38.16 38.16 400
12/12/2014 39.85 39.85 39.85 39.85 100
12/11/2014 38.198 38.198 38.198 38.198 00
12/10/2014 38.02 38.02 38.02 38.02 100
12/09/2014 38.8 38.8 38.8 38.8 400
12/08/2014 40.69 40.69 40.5 40.5 500
12/05/2014 41.99 41.99 41.99 41.99 300
12/04/2014 41.31 41.31 41.26 41.29 2,000
12/03/2014 40.23 40.27 40.16 40.27 1,800
12/02/2014 40.4 40.88 40.4 40.8 17,300
12/01/2014 40.4 40.4 40.4 40.4 300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?