Home > Quotes > APWC > Historical Prices

Asia Pacific Wire & Cable Corporation Limited Historical Stock Prices

APWC 
$4.0363
*  
0.0136
  negative  
0.34%
Get APWC Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.05  4.06  4  4.0363 8,631
05/22/2013 4.05 4.05 4.0499 4.0499 325
05/21/2013 4 4 4 4 1,950
05/20/2013 4 4 4 4 00
05/17/2013 4.01 4.01 4 4 2,590
05/16/2013 4 4.0001 4 4.0001 16,426
05/15/2013 4 4.002 4 4 9,000
05/14/2013 4.01 4.01 4 4.01 1,700
05/13/2013 3.98 3.98 3.93 3.98 5,350
05/10/2013 3.951 3.951 3.951 3.951 00
05/09/2013 4.09 4.09 3.95 3.951 13,600
05/08/2013 3.97 4.01 3.97 4 10,727
05/07/2013 3.98 4.06 3.97 3.97 2,600
05/06/2013 4.0499 4.0499 4.0499 4.0499 00
05/03/2013 4.05 4.09 3.95 4.0499 4,900
05/02/2013 3.99 3.99 3.99 3.99 00
05/01/2013 4.089 4.111 3.92 3.99 30,707
04/30/2013 4 4.001 3.8 3.9 19,100
04/29/2013 4.05 4.12 4.01 4.01 4,675
04/26/2013 4.07 4.07 4.07 4.07 500
04/25/2013 3.98 4.15 3.82 4.15 14,332
04/24/2013 4.09 4.14 4.0799 4.14 4,000
04/23/2013 4.0599 4.06 4.05 4.0599 1,848
04/22/2013 4.04 4.112 4.04 4.1 6,099
04/19/2013 4 4.15 3.9999 4.15 15,600
04/18/2013 3.8299 4.1799 3.8283 4.0399 9,070
04/17/2013 4.23 4.25 3.92 4.03 7,300
04/16/2013 4.23 4.23 4 4.0038 4,000
04/15/2013 4.06 4.08 4.05 4.08 3,600
04/12/2013 4.25 4.25 4.25 4.25 200
04/11/2013 4.17 4.23 4.03 4.03 2,300
04/10/2013 4.04 4.11 4.03 4.11 1,100
04/09/2013 4.15 4.15 4.1 4.1 6,038
04/08/2013 4.15 4.15 4.03 4.0499 4,264
04/05/2013 4.03 4.1499 4.03 4.1499 200
04/04/2013 4.08 4.188 4.06 4.15 55,147
04/03/2013 4.03 4.03 4 4.02 2,100
04/02/2013 4.02 4.02 4.01 4.01 4,429
04/01/2013 4.1775 4.1775 4.09 4.099 1,900
03/28/2013 4.09 4.09 3.97 4.01 2,160
03/27/2013 4.1371 4.1489 4.1371 4.1489 200
03/26/2013 4.16 4.16 4.16 4.16 474
03/25/2013 4.16 4.2 4.16 4.2 1,239
03/22/2013 4.2 4.21 4.165 4.165 4,000
03/21/2013 4.19 4.2499 4.19 4.2499 6,239
03/20/2013 4.08 4.21 4.08 4.2 7,500
03/19/2013 4.15 4.15 4.09 4.09 6,100
03/18/2013 4.08 4.23 4.08 4.17 19,800
03/15/2013 4.0799 4.08 4.07 4.08 2,000
03/14/2013 4.05 4.08 3.86 4.08 4,045
03/13/2013 3.97 4.0699 3.85 4.0699 3,200
03/12/2013 3.87 3.99 3.8424 3.97 4,900
03/11/2013 3.95 3.95 3.95 3.95 00
03/08/2013 3.77 3.9875 3.67 3.95 5,529
03/07/2013 3.86 3.9 3.77 3.9 5,336
03/06/2013 3.96 4.0485 3.64 4.0485 16,035
03/05/2013 3.93 3.93 3.92 3.92 1,123
03/04/2013 4.08 4.08 3.963 3.97 2,231
03/01/2013 3.9 3.9 3.9 3.9 1,000
02/28/2013 4.03 4.03 4.03 4.03 00
02/27/2013 4.03 4.03 4.03 4.03 1,000
02/26/2013 4.0699 4.07 4.0699 4.07 4,498
02/25/2013 3.99 4.05 3.99 4.05 2,200
02/22/2013 4.01 4.08 4 4 16,800
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.