Alpha Pro Tech, Ltd. Historical Stock Prices

APT 
$2.1
*  
0.01
0.48%
Get APT Alerts
*Delayed - data as of Jul. 23, 2014 10:33 ET  -  Find a broker to begin trading APT now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    APT 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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
10:33  2.13  2.13  2.06  2.10 33,995
07/22/2014 2.13 2.14 2.07 2.09 55,568
07/21/2014 2.12 2.13 2.11 2.13 7,355
07/18/2014 2.069 2.1 2.0601 2.1 18,685
07/17/2014 2.08 2.1 2.0499 2.0628 46,336
07/16/2014 2.1 2.11 2.07 2.1 10,903
07/15/2014 2.13 2.13 2.06 2.07 24,231
07/14/2014 2.1 2.13 2.05 2.1 22,991
07/11/2014 2.06 2.1 2.0501 2.1 14,921
07/10/2014 2.04 2.0899 2.03 2.06 8,213
07/09/2014 2.09 2.1375 2.09 2.1 8,383
07/08/2014 2.05 2.09 2.05 2.09 13,352
07/07/2014 2.04 2.09 2.04 2.0565 40,611
07/03/2014 2.15 2.15 2.06 2.06 24,964
07/02/2014 2.03 2.16 2.01 2.07 43,236
07/01/2014 2.12 2.16 2.04 2.04 8,661
06/30/2014 2.17 2.17 2.1225 2.13 9,843
06/27/2014 2.1 2.1601 2.09 2.1299 19,970
06/26/2014 2.1 2.1 2.08 2.08 8,715
06/25/2014 2.09 2.1 2.04 2.075 21,504
06/24/2014 2.09 2.1 2.011 2.1 36,154
06/23/2014 2.07 2.09 2 2.02 21,563
06/20/2014 2.12 2.13 2.05 2.1 24,716
06/19/2014 2.21 2.21 2.12 2.12 7,942
06/18/2014 2.2 2.22 2.17 2.2 12,711
06/17/2014 2.28 2.28 2.21 2.21 26,232
06/16/2014 2.27 2.27 2.24 2.26 16,692
06/13/2014 2.1201 2.2699 2.1201 2.24 13,519
06/12/2014 2.22 2.27 2.16 2.16 50,350
06/11/2014 2.279 2.279 2.2 2.22 30,491
06/10/2014 2.244 2.28 2.217 2.28 12,042
06/09/2014 2.3 2.3 2.23 2.24 8,147
06/06/2014 2.27 2.29 2.23 2.26 12,048
06/05/2014 2.25 2.29 2.24 2.28 9,058
06/04/2014 2.3 2.3 2.23 2.28 25,219
06/03/2014 2.26 2.29 2.25 2.2801 33,759
06/02/2014 2.26 2.29 2.23 2.29 18,893
05/30/2014 2.275 2.3 2.25 2.29 17,982
05/29/2014 2.28 2.3 2.2667 2.27 20,876
05/28/2014 2.23 2.3 2.21 2.28 26,491
05/27/2014 2.21 2.25 2.2 2.23 53,767
05/23/2014 2.23 2.24 2.17 2.21 26,753
05/22/2014 2.23 2.25 2.203 2.23 67,427
05/21/2014 2.24 2.24 2.1426 2.23 77,613
05/20/2014 2.18 2.24 2.18 2.2 73,933
05/19/2014 2.133 2.3 2.133 2.185 272,638
05/16/2014 2.144 2.17 2.14 2.16 32,789
05/15/2014 2.14 2.17 2.09 2.16 70,527
05/14/2014 2.03 2.15 2.03 2.15 168,760
05/13/2014 2.06 2.12 2.05 2.08 31,782
05/12/2014 2.07 2.1 2.04 2.04 33,658
05/09/2014 2.01 2.08 1.97 2.07 46,196
05/08/2014 2 2.04 1.97 2.01 36,417
05/07/2014 1.97 2.05 1.96 1.98 109,792
05/06/2014 2.05 2.15 2.0399 2.125 93,517
05/05/2014 2.04 2.08 2.01 2.08 46,486
05/02/2014 1.994 2.05 1.98 2.04 68,853
05/01/2014 2.03 2.03 1.92 1.94 71,276
04/30/2014 2.02 2.09 2 2.06 39,578
04/29/2014 2.02 2.0399 1.9701 2.02 18,615
04/28/2014 2.021 2.021 1.97 1.99 28,182
04/25/2014 2.03 2.0899 1.96 2.02 23,696
04/24/2014 1.96 2.02 1.94 2.01 76,586
04/23/2014 1.98 2.02 1.96 1.98 49,679
04/22/2014 2.03 2.03 1.97 1.99 56,165
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?