Historical Stock Prices

APWC 
$2.35
*  
0.0408
1.71%
Get APWC Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 2.36 2.36 2.35 2.35 2,507
07/01/2015 2.3101 2.3908 2.31 2.3908 300
06/30/2015 2.36 2.39 2.36 2.39 202
06/29/2015 2.395 2.395 2.395 2.395 107
06/26/2015 2.42 2.42 2.42 2.42 102
06/25/2015 2.39 2.41 2.35 2.41 1,000
06/24/2015 2.38 2.4 2.31 2.39 14,674
06/23/2015 2.4018 2.4018 2.4018 2.4018 550
06/22/2015 2.42 2.4491 2.3758 2.4491 1,477
06/19/2015 2.39 2.4248 2.35 2.4248 6,215
06/18/2015 2.4699 2.4699 2.4699 2.4699 100
06/17/2015 2.3501 2.3501 2.3501 2.3501 100
06/16/2015 2.38 2.38 2.38 2.38 00
06/15/2015 2.38 2.38 2.38 2.38 00
06/12/2015 2.38 2.38 2.38 2.38 00
06/11/2015 2.34 2.38 2.34 2.38 928
06/10/2015 2.3792 2.3792 2.3601 2.3601 1,719
06/09/2015 2.362 2.362 2.362 2.362 794
06/08/2015 2.4 2.4001 2.35 2.35 2,750
06/05/2015 2.41 2.41 2.41 2.41 500
06/04/2015 2.4244 2.4244 2.4244 2.4244 150
06/03/2015 2.4101 2.44 2.4101 2.44 942
06/02/2015 2.41 2.41 2.41 2.41 00
06/01/2015 2.41 2.48 2.4 2.41 9,076
05/29/2015 2.471 2.471 2.471 2.471 00
05/28/2015 2.4101 2.471 2.4101 2.471 995
05/27/2015 2.41 2.41 2.41 2.41 486
05/26/2015 2.5199 2.5199 2.42 2.42 894
05/22/2015 2.46 2.46 2.43 2.43 11,700
05/21/2015 2.47 2.479 2.46 2.47 2,500
05/20/2015 2.51 2.51 2.51 2.51 300
05/19/2015 2.4701 2.51 2.4701 2.51 600
05/18/2015 2.45 2.53 2.45 2.4801 2,000
05/15/2015 2.45 2.45 2.45 2.45 250
05/14/2015 2.4 2.5193 2.4 2.45 990
05/13/2015 2.46 2.4899 2.46 2.4899 680
05/12/2015 2.4 2.48 2.3805 2.47 3,038
05/11/2015 2.47 2.47 2.47 2.47 100
05/08/2015 2.48 2.48 2.37 2.37 335
05/07/2015 2.34 2.4999 2.34 2.49 9,661
05/06/2015 2.36 2.48 2.36 2.4257 2,676
05/05/2015 2.48 2.4999 2.441 2.48 4,056
05/04/2015 2.37 2.58 2.35 2.5 8,142
05/01/2015 2.41 2.415 2.4 2.4 1,800
04/30/2015 2.41 2.46 2.37 2.4499 12,356
04/29/2015 2.43 2.4601 2.43 2.4601 683
04/28/2015 2.486 2.486 2.486 2.486 554
04/27/2015 2.44 2.5001 2.44 2.45 7,705
04/24/2015 2.4861 2.4861 2.4861 2.4861 410
04/23/2015 2.4872 2.5 2.4601 2.5 2,263
04/22/2015 2.46 2.524 2.46 2.524 760
04/21/2015 2.41 2.55 2.41 2.46 11,394
04/20/2015 2.5376 2.5376 2.5376 2.5376 542
04/17/2015 2.39 2.59 2.39 2.55 19,667
04/16/2015 2.36 2.36 2.36 2.36 142
04/15/2015 2.38 2.3899 2.38 2.3899 759
04/14/2015 2.31 2.31 2.31 2.31 4,822
04/13/2015 2.35 2.39 2.35 2.3501 958
04/10/2015 2.39 2.39 2.35 2.39 2,684
04/09/2015 2.39 2.4 2.39 2.39 2,000
04/08/2015 2.39 2.39 2.39 2.39 358
04/07/2015 2.4 2.4 2.39 2.3983 2,312
04/06/2015 2.35 2.41 2.35 2.4 4,423
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?