Historical Stock Prices

APP 
$0.945
*  
0.0076
0.81%
Get APP Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading APP now
Exchange: AMEX
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 0.951 1.0199 0.935 0.945 4,162,285
08/28/2014 0.98 0.98 0.9236 0.9374 1,695,650
08/27/2014 1.03 1.03 0.96 0.984 1,900,090
08/26/2014 1.05 1.06 0.9913 1.02 2,005,421
08/25/2014 1.08 1.08 1.05 1.07 1,711,087
08/22/2014 1.02 1.08 1.01 1.05 2,219,610
08/21/2014 1.01 1.02 0.9619 1.02 956,310
08/20/2014 1.04 1.08 0.9938 1 2,382,943
08/19/2014 0.9217 1.05 0.9217 1.02 4,127,836
08/18/2014 0.89 0.97 0.885 0.935 1,984,099
08/15/2014 0.91 0.91 0.8716 0.8851 852,888
08/14/2014 0.91 0.9229 0.87 0.8858 1,402,978
08/13/2014 0.9 0.9 0.8553 0.86 1,736,526
08/12/2014 0.931 0.935 0.9 0.9092 933,349
08/11/2014 0.87 0.9489 0.8638 0.9346 2,316,520
08/08/2014 0.88 0.899 0.86 0.86 1,028,688
08/07/2014 0.8875 0.92 0.86 0.8825 1,765,330
08/06/2014 0.85 0.94 0.8327 0.9189 2,248,151
08/05/2014 0.85 0.8721 0.85 0.8563 1,030,791
08/04/2014 0.884 0.9 0.85 0.85 1,409,865
08/01/2014 0.93 0.93 0.85 0.9 2,727,749
07/31/2014 0.91 0.93 0.9027 0.92 1,066,203
07/30/2014 0.93 0.9593 0.891 0.95 2,075,632
07/29/2014 0.9 0.98 0.88 0.9188 2,937,888
07/28/2014 1.04 1.04 0.901 0.914 5,276,897
07/25/2014 1.08 1.08 0.981 1.03 4,261,140
07/24/2014 1.13 1.13 1.04 1.08 2,655,816
07/23/2014 1.09 1.11 1.05 1.09 2,332,359
07/22/2014 1.16 1.17 1.04 1.09 3,323,486
07/21/2014 1.19 1.19 1.13 1.16 2,532,789
07/18/2014 1.12 1.17 1.06 1.14 3,698,774
07/17/2014 1.15 1.16 1.06 1.09 3,428,984
07/16/2014 1.15 1.17 1.11 1.15 3,055,321
07/15/2014 1.2 1.22 1.08 1.15 9,228,286
07/14/2014 1.23 1.3 1.12 1.21 18,250,470
07/11/2014 1.119 1.2 1.08 1.18 18,137,340
07/10/2014 0.8774 1.05 0.8552 1.03 16,451,370
07/09/2014 0.85 0.871 0.8126 0.8495 3,434,040
07/08/2014 0.8755 0.897 0.81 0.8401 4,497,676
07/07/2014 0.92 0.9378 0.8674 0.885 8,635,177
07/03/2014 0.89 0.9 0.8498 0.87 5,148,768
07/02/2014 0.869 0.869 0.815 0.83 5,241,187
07/01/2014 0.9 0.9 0.79 0.87 7,913,371
06/30/2014 0.8693 0.94 0.75 0.9 17,310,500
06/27/2014 0.74 1 0.7126 0.9659 24,637,130
06/26/2014 0.7 0.78 0.6616 0.744 40,957,230
06/25/2014 0.57 0.7063 0.535 0.6801 14,229,310
06/24/2014 0.698 0.6987 0.51 0.5285 17,042,500
06/23/2014 0.7011 0.73 0.6638 0.672 9,255,994
06/20/2014 0.707 0.73 0.65 0.689 13,269,540
06/19/2014 0.7779 0.7779 0.643 0.683 18,931,760
06/18/2014 0.655 0.7116 0.6328 0.64 4,068,651
06/17/2014 0.6222 0.66 0.6222 0.65 2,116,537
06/16/2014 0.6125 0.64 0.6125 0.6205 611,536
06/13/2014 0.62 0.6352 0.61 0.62 1,102,564
06/12/2014 0.62 0.6237 0.6012 0.608 2,109,167
06/11/2014 0.62 0.658 0.612 0.62 3,228,335
06/10/2014 0.61 0.63 0.6072 0.63 805,738
06/09/2014 0.61 0.63 0.605 0.62 1,160,909
06/06/2014 0.62 0.6299 0.6099 0.6149 995,310
06/05/2014 0.64 0.64 0.6057 0.611 2,344,528
06/04/2014 0.6126 0.64 0.6006 0.64 2,118,920
06/03/2014 0.64 0.64 0.61 0.61 1,249,624
06/02/2014 0.64 0.6491 0.6017 0.62 1,725,991
05/30/2014 0.6023 0.64 0.6023 0.64 1,890,819
05/29/2014 0.62 0.63 0.6026 0.605 1,243,707
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?