Asia Pacific Wire & Cable Corporation Limited Historical Stock Prices

APWC 
$2.3882
*  
0.0382
1.63%
Get APWC Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading APWC now
Exchange: NASDAQ
Industry: Basic Industries
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.35  2.39  2.30  2.3882 3,400
08/29/2014 2.35 2.39 2.3 2.3882 3,400
08/28/2014 2.35 2.38 2.35 2.35 10,545
08/27/2014 2.36 2.39 2.35 2.39 4,832
08/26/2014 2.4 2.4 2.3601 2.37 4,419
08/25/2014 2.389 2.39 2.35 2.37 18,933
08/22/2014 2.38 2.39 2.37 2.39 7,292
08/21/2014 2.3901 2.3999 2.38 2.38 18,738
08/20/2014 2.3921 2.3921 2.3921 2.3921 500
08/19/2014 2.434 2.434 2.37 2.3705 1,900
08/18/2014 2.5 2.5 2.35 2.35 22,356
08/15/2014 2.36 2.36 2.36 2.36 00
08/14/2014 2.381 2.4 2.36 2.36 8,603
08/13/2014 2.48 2.48 2.39 2.4 23,142
08/12/2014 2.365 2.4 2.3604 2.37 7,958
08/11/2014 2.4601 2.4601 2.36 2.4 15,907
08/08/2014 2.4797 2.4797 2.4797 2.4797 152
08/07/2014 2.5 2.5 2.5 2.5 500
08/06/2014 2.48 2.5 2.45 2.5 1,300
08/05/2014 2.5 2.5 2.41 2.41 30,365
08/04/2014 2.5 2.6 2.4101 2.5 27,908
08/01/2014 2.56 2.56 2.53 2.53 3,045
07/31/2014 2.52 2.6 2.52 2.5899 2,652
07/30/2014 2.58 2.6 2.52 2.52 13,602
07/29/2014 2.59 2.6 2.52 2.6 1,100
07/28/2014 2.58 2.65 2.51 2.6 23,253
07/25/2014 2.6399 2.6399 2.6399 2.6399 430
07/24/2014 2.55 2.64 2.55 2.63 1,402
07/23/2014 2.59 2.66 2.53 2.64 47,202
07/22/2014 2.64 2.65 2.54 2.59 23,600
07/21/2014 2.65 2.74 2.57 2.66 24,305
07/18/2014 2.67 2.72 2.67 2.7 4,781
07/17/2014 2.68 2.79 2.66 2.78 27,000
07/16/2014 2.7 2.7 2.65 2.7 38,268
07/15/2014 2.71 2.72 2.64 2.72 16,900
07/14/2014 2.7002 2.7002 2.68 2.68 584
07/11/2014 2.7 2.71 2.7 2.7 605
07/10/2014 2.6201 2.7 2.6201 2.7 6,675
07/09/2014 2.68 2.68 2.63 2.678 14,826
07/08/2014 2.8 2.8 2.65 2.6799 20,340
07/07/2014 2.71 2.76 2.71 2.7499 8,790
07/03/2014 2.59 2.61 2.59 2.61 8,475
07/02/2014 2.59 2.6 2.59 2.5936 3,100
07/01/2014 2.51 2.58 2.5 2.564 3,435
06/30/2014 2.56 2.56 2.47 2.53 17,583
06/27/2014 2.51 2.55 2.51 2.51 4,215
06/26/2014 2.49 2.5526 2.49 2.5526 240
06/25/2014 2.5 2.519 2.49 2.49 2,348
06/24/2014 2.61 2.62 2.52 2.55 10,204
06/23/2014 2.5401 2.55 2.54 2.54 526
06/20/2014 2.66 2.66 2.59 2.6418 4,452
06/19/2014 2.66 2.66 2.66 2.66 00
06/18/2014 2.64 2.66 2.53 2.66 4,438
06/17/2014 2.67 2.67 2.64 2.64 4,053
06/16/2014 2.68 2.68 2.64 2.67 709
06/13/2014 2.71 2.71 2.71 2.71 00
06/12/2014 2.71 2.71 2.71 2.71 00
06/11/2014 2.71 2.71 2.71 2.71 00
06/10/2014 2.71 2.71 2.71 2.71 00
06/09/2014 2.76 2.76 2.7 2.71 5,030
06/06/2014 2.65 2.77 2.65 2.75 576
06/05/2014 2.64 2.7 2.64 2.7 1,265
06/04/2014 2.8 2.8 2.62 2.639 16,756
06/03/2014 2.62 2.69 2.62 2.69 3,480
06/02/2014 2.62 2.7 2.62 2.7 1,591
05/30/2014 2.64 2.64 2.6101 2.62 3,002
05/29/2014 2.7699 2.7699 2.6129 2.64 1,425
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?