Alpha Pro Tech, Ltd. Historical Stock Prices

APT 
$2.09
*  
0.04
 negative 
1.95%
Get APT Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: AMEX
Industry: Health Care
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  2.06  2.11  2.05  2.09 57,599
04/15/2014 2.073 2.11 2.05 2.09 57,599
04/14/2014 2.09 2.11 2.05 2.05 41,685
04/11/2014 2.1 2.13 2.08 2.11 26,701
04/10/2014 2.23 2.23 2.1 2.14 21,900
04/09/2014 2.16 2.2 2.15 2.2 32,341
04/08/2014 2.16 2.18 2.14 2.14 57,642
04/07/2014 2.17 2.2499 2.17 2.1728 30,760
04/04/2014 2.25 2.29 2.18 2.19 75,539
04/03/2014 2.2107 2.2804 2.2107 2.27 29,464
04/02/2014 2.27 2.2799 2.23 2.23 10,587
04/01/2014 2.2248 2.2812 2.21 2.25 38,075
03/31/2014 2.24 2.26 2.21 2.24 26,706
03/28/2014 2.2 2.22 2.17 2.2 19,898
03/27/2014 2.18 2.19 2.17 2.19 26,250
03/26/2014 2.24 2.3 2.18 2.18 47,499
03/25/2014 2.2 2.29 2.2 2.25 34,765
03/24/2014 2.3 2.3 2.2 2.2 82,249
03/21/2014 2.15 2.33 2.13 2.33 23,922
03/20/2014 2.2201 2.2201 2.15 2.15 42,013
03/19/2014 2.22 2.2801 2.2 2.2 23,326
03/18/2014 2.18 2.24 2.18 2.22 58,664
03/17/2014 2.04 2.26 2.04 2.18 202,058
03/14/2014 2.13 2.13 2.05 2.07 80,507
03/13/2014 2.07 2.14 2.03 2.07 81,627
03/12/2014 2.01 2.1 2.01 2.07 15,940
03/11/2014 2.18 2.19 2.0301 2.05 200,267
03/10/2014 2.21 2.22 2.16 2.18 64,110
03/07/2014 2.18 2.22 2.14 2.22 78,050
03/06/2014 2.34 2.34 2.16 2.2 149,532
03/05/2014 2.34 2.34 2.29 2.33 41,001
03/04/2014 2.38 2.38 2.3107 2.33 38,835
03/03/2014 2.32 2.38 2.2982 2.35 60,538
02/28/2014 2.32 2.4 2.3 2.32 100,504
02/27/2014 2.21 2.6 2.17 2.325 600,926
02/26/2014 2.23 2.25 2.204 2.24 30,452
02/25/2014 2.26 2.26 2.2 2.22 39,336
02/24/2014 2.16 2.2551 2.16 2.25 40,196
02/21/2014 2.17 2.23 2.16 2.16 22,755
02/20/2014 2.16 2.23 2.12 2.2 76,969
02/19/2014 2.2 2.2 2.12 2.13 67,196
02/18/2014 2.2 2.2 2.18 2.18 27,642
02/14/2014 2.18 2.24 2.18 2.18 47,959
02/13/2014 2.25 2.25 2.19 2.2 28,902
02/12/2014 2.26 2.26 2.21 2.24 30,786
02/11/2014 2.1 2.24 2.1 2.24 85,263
02/10/2014 2.07 2.14 2.05 2.11 38,553
02/07/2014 1.99 2.0999 1.99 2.07 85,925
02/06/2014 2.04 2.04 1.99 2 92,534
02/05/2014 2.14 2.14 2 2.04 131,818
02/04/2014 2.23 2.24 2.109 2.16 66,952
02/03/2014 2.28 2.28 2.22 2.23 38,749
01/31/2014 2.26 2.296 2.24 2.25 40,277
01/30/2014 2.34 2.35 2.26 2.28 16,067
01/29/2014 2.33 2.33 2.25 2.31 30,994
01/28/2014 2.27 2.3399 2.27 2.33 34,936
01/27/2014 2.28 2.32 2.25 2.25 49,849
01/24/2014 2.36 2.3985 2.27 2.28 56,464
01/23/2014 2.41 2.54 2.35 2.35 260,431
01/22/2014 2.22 2.41 2.17 2.41 218,135
01/21/2014 2.24 2.25 2.2 2.22 128,099
01/17/2014 2.19 2.24 2.14 2.199 108,201
01/16/2014 2.18 2.22 2.1601 2.19 12,624
01/15/2014 2.23 2.23 2.1601 2.19 41,588
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 your brokers before you trade


Want to trade FX?