Alto Palermo S.A. Historical Stock Prices

APSA 
$21.606
*  
unch
unch
Get APSA Alerts
*Delayed - data as of Jul. 29, 2014 15:51 ET  -  Find a broker to begin trading APSA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    APSA After Hours
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
15:51  21.04 N/A N/A  21.606 0
07/28/2014 21.606 21.606 21.606 21.606 150
07/25/2014 22.5 22.5 21.56 22.32 795
07/24/2014 22.49 23 21 22.65 4,453
07/23/2014 22.5 22.5 22.49 22.49 221
07/22/2014 22.8 22.8 22.8 22.8 00
07/21/2014 23 23 21.5 22.8 8,184
07/18/2014 22.87 22.87 22.05 22.5 3,549
07/17/2014 21.8 21.8 21.8 21.8 00
07/16/2014 21.8 21.8 21.8 21.8 00
07/15/2014 20.9358 22.3 20.9358 21.8 1,130
07/14/2014 20.6 21.6 20.5 21.6 903
07/11/2014 22.72 22.72 22.72 22.72 00
07/10/2014 22.9192 22.9192 20.5 22.72 2,588
07/09/2014 20.2 21.97 20.2 21.97 2,138
07/08/2014 21.67 21.67 21.67 21.67 00
07/07/2014 20.85 21.7 20.85 21.67 1,742
07/03/2014 20.35 20.8 20.35 20.8 3,594
07/02/2014 19.67 20.49 19.67 20.4 662
07/01/2014 21.2 21.25 20.22 20.22 1,536
06/30/2014 21.5 21.5 20.31 20.8 5,568
06/27/2014 21.32 21.32 21.32 21.32 00
06/26/2014 20.16 21.76 19.21 21.32 2,280
06/25/2014 22.53 23.25 22.1 22.47 13,073
06/24/2014 22.53 22.53 20.896 22.52 7,146
06/23/2014 20.8 22.04 20.8 21.39 3,607
06/20/2014 20.63 21.42 20.63 21.26 5,751
06/19/2014 20.759 20.759 20.62 20.62 815
06/18/2014 21.02 21.02 21.01 21.01 592
06/17/2014 21.04 21.04 21.04 21.04 183
06/16/2014 21.04 21.04 21.01 21.03 976
06/13/2014 21.9628 21.9628 21.9628 21.9628 00
06/12/2014 21.9628 21.9628 21.9628 21.9628 00
06/11/2014 21.89 21.9628 21.26 21.9628 874
06/10/2014 21.03 22 21.03 22 1,624
06/09/2014 21.01 21.0101 21.01 21.0101 636
06/06/2014 20.9 21 20.9 21 1,967
06/05/2014 20.82 20.899 19.952 20.899 878
06/04/2014 19.5 19.5 19.5 19.5 00
06/03/2014 19.53 19.53 19.5 19.5 238
06/02/2014 19.75 20.99 19.75 20 1,342
05/30/2014 19.25 19.94 19.25 19.5 4,433
05/29/2014 18.862 19.27 18.862 19.2499 1,057
05/28/2014 19.25 19.26 19.22 19.26 1,033
05/27/2014 18.75 18.995 18.75 18.84 3,149
05/23/2014 19.1 19.1 19.1 19.1 00
05/22/2014 19.29 19.29 19.1 19.1 733
05/21/2014 19 19 19 19 380
05/20/2014 18.51 18.51 18.51 18.51 00
05/19/2014 19.44 19.44 18.2 18.51 912
05/16/2014 19.48 19.48 18.33 18.33 3,104
05/15/2014 18.95 18.95 18.95 18.95 220
05/14/2014 19.18 19.18 18.09 18.9615 8,113
05/13/2014 19.4796 19.4796 19.4796 19.4796 00
05/12/2014 19.4796 19.4796 19.4796 19.4796 278
05/09/2014 18.62 18.62 18.62 18.62 130
05/08/2014 18.56 18.56 18.56 18.56 132
05/07/2014 18.54 18.54 18.54 18.54 239
05/06/2014 18.47 19.3 18.47 19.3 954
05/05/2014 19.3399 19.3399 18.1 18.1 576
05/02/2014 19.6399 19.6399 19.6399 19.6399 00
05/01/2014 19.6399 19.6399 19.6399 19.6399 00
04/30/2014 19.6399 19.6399 19.6399 19.6399 543
04/29/2014 19.69 19.69 18.74 19.44 764
04/28/2014 18.5 18.5 18.5 18.5 485
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?