Historical Stock Prices

APTS 
$8.1
*  
0.02
 negative 
0.25%
Get APTS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX
Industry: Consumer Services
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 8.15 8.15 8.061 8.1 60,068
04/16/2014 8.06 8.18 8.06 8.08 43,649
04/15/2014 8.14 8.14 8.05 8.05 54,379
04/14/2014 8.09 8.15 8.05 8.05 115,069
04/11/2014 8.09 8.1499 8.04 8.04 15,652
04/10/2014 8.17 8.17 8.06 8.06 31,285
04/09/2014 8.11 8.1593 8.08 8.12 75,019
04/08/2014 8.1 8.1108 8.01 8.05 47,649
04/07/2014 8.13 8.139 8.05 8.06 35,725
04/04/2014 8.14 8.2 8.08 8.09 145,929
04/03/2014 8.16 8.16 8.09 8.1 126,150
04/02/2014 8.16 8.16 8.02 8.12 125,702
04/01/2014 8.13 8.17 8.04 8.07 50,935
03/31/2014 8.05 8.1 8.04 8.055 139,351
03/28/2014 8.07 8.07 8.021 8.05 22,931
03/27/2014 8.04 8.15 7.946 8.07 23,006
03/26/2014 8.05 8.09 7.89 8.09 54,509
03/25/2014 8.06 8.1193 7.99 8.03 128,077
03/24/2014 8.06 8.07 8 8.03 53,735
03/21/2014 8.12 8.12 8.04 8.12 85,116
03/20/2014 8.12 8.12 8.07 8.12 52,341
03/19/2014 8.25 8.25 8.12 8.17 141,998
03/18/2014 8.287 8.31 8.22 8.26 37,631
03/17/2014 8.3 8.38 8.2 8.26 74,678
03/14/2014 8.2 8.3 8.2 8.3 19,130
03/13/2014 8.22 8.27 8.2 8.23 51,867
03/12/2014 8.18 8.29 8.18 8.23 35,949
03/11/2014 8.27 8.38 8.231 8.25 54,465
03/10/2014 8.26 8.3499 8.2 8.22 23,127
03/07/2014 8.2 8.3 8.15 8.27 45,894
03/06/2014 8.23 8.33 8.229 8.27 46,223
03/05/2014 8.25 8.3 8.21 8.27 61,754
03/04/2014 8.23 8.27 8.18 8.27 47,511
03/03/2014 8.19 8.21 8.11 8.16 34,514
02/28/2014 8.18 8.21 8.18 8.2 39,757
02/27/2014 8.23 8.23 8.19 8.2 40,734
02/26/2014 8.16 8.29 8.16 8.25 21,135
02/25/2014 8.19 8.2 8.14 8.19 64,454
02/24/2014 8.21 8.21 8.1 8.15 26,891
02/21/2014 8.2 8.2 8.15 8.15 49,521
02/20/2014 8.151 8.19 8.12 8.19 34,449
02/19/2014 8.18 8.18 8.1 8.15 51,748
02/18/2014 8.13 8.17 8.06 8.17 23,344
02/14/2014 8.15 8.19 8.13 8.13 61,778
02/13/2014 8.11 8.18 8.0805 8.13 262,446
02/12/2014 8.18 8.18 8.06 8.1298 45,176
02/11/2014 8.11 8.18 8.1 8.12 60,051
02/10/2014 8.18 8.18 8.11 8.1327 60,488
02/07/2014 8.06 8.14 8.05 8.14 48,801
02/06/2014 7.96 8.06 7.95 8.06 27,603
02/05/2014 8 8 7.9199 8 61,176
02/04/2014 8.03 8.05 8 8.03 32,368
02/03/2014 7.95 8.07 7.95 8.07 44,888
01/31/2014 8.04 8.05 7.87 8.03 84,692
01/30/2014 8.06 8.06 7.97 8.04 34,071
01/29/2014 7.9 8.1 7.86 7.97 57,572
01/28/2014 7.96 8.041 7.82 7.86 75,784
01/27/2014 8.05 8.05 7.91 7.91 65,749
01/24/2014 8.05 8.05 7.92 7.92 76,071
01/23/2014 8 8.06 7.98 8.05 34,023
01/22/2014 7.99 8.079 7.99 8.02 44,475
01/21/2014 8.05 8.1 7.98 8 69,735
01/17/2014 8.15 8.2 7.98 8.04 99,492
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?