Home > Quotes > AQ > Historical Prices

Historical Stock Prices

AQ 
$5.96
*  
0.06
  negative  
1%
Get AQ Alerts
*Delayed - data as of May 17, 2013 
Exchange: AMEX
Industry: Miscellaneous
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: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 6.03 6.1 5.96 5.96 52,407
05/16/2013 6.2 6.2 5.95 6.02 82,755
05/15/2013 6.2 6.3 6.19 6.25 48,469
05/14/2013 6.125 6.32 6.05 6.2 81,165
05/13/2013 6.15 6.2 6 6.1 98,940
05/10/2013 6.15 6.15 6.12 6.13 6,068
05/09/2013 6.2 6.22 6.1 6.16 27,067
05/08/2013 6.25 6.25 6.16 6.16 12,937
05/07/2013 6.2 6.53 6.19 6.25 30,941
05/06/2013 6.51 6.51 6.25 6.26 5,645
05/03/2013 6.49 6.6 6.36 6.47 29,569
05/02/2013 6.44 6.5 6.39 6.45 15,835
05/01/2013 6.51 6.51 6.39 6.39 10,206
04/30/2013 6.48 6.51 6.44 6.5 8,500
04/29/2013 6.38 6.6 6.35 6.43 19,052
04/26/2013 6.53 6.53 6.3 6.34 17,574
04/25/2013 6.61 6.66 6.41 6.5 17,091
04/24/2013 6.71 6.79 6.61 6.65 35,107
04/23/2013 6.8 6.85 6.7 6.78 68,200
04/22/2013 6.78 6.99 6.7 6.84 16,609
04/19/2013 6.83 6.9 6.7 6.7 37,272
04/18/2013 6.92 7 6.8 6.8 57,480
04/17/2013 6.99 7.04 6.89 7 75,701
04/16/2013 6.92 6.98 6.87 6.95 8,781
04/15/2013 6.98 7 6.83 6.88 9,750
04/12/2013 6.95 6.99 6.8 6.93 15,179
04/11/2013 7 7.005 6.95 6.95 12,530
04/10/2013 7 7.0422 6.9 6.97 38,522
04/09/2013 6.96 7.16 6.96 7 27,789
04/08/2013 6.7 6.98 6.65 6.9 21,086
04/05/2013 6.56 6.68 6.55 6.68 5,211
04/04/2013 6.56 6.57 6.54 6.56 3,790
04/03/2013 6.76 6.76 6.55 6.55 65,665
04/02/2013 6.81 6.84 6.71 6.76 4,100
04/01/2013 6.45 6.86 6.192 6.7101 216,379
03/28/2013 6.43 6.48 6.24 6.35 76,781
03/27/2013 6.34 6.4399 6.3 6.43 25,440
03/26/2013 6.45 6.45 6.1 6.36 22,652
03/25/2013 6.55 6.55 6.46 6.5 37,628
03/22/2013 6.55 6.6 6.34 6.39 106,815
03/21/2013 7.52 7.52 6.02 6.6 225,958
03/20/2013 7.9 7.9 7.74 7.77 9,270
03/19/2013 8.04 8.12 7.8 7.9 14,431
03/18/2013 8.04 8.113 7.92 7.97 5,090
03/15/2013 8.23 8.31 7.93 8.05 68,356
03/14/2013 8.2 8.58 8.02 8.33 85,092
03/13/2013 7.62 8.25 7.6 8.15 58,866
03/12/2013 7.88 7.88 7.26 7.7 56,270
03/11/2013 9.08 9.08 7.88 7.88 95,819
03/08/2013 6.3 8.83 6.29 8.46 542,641
03/07/2013 6.23 6.23 6.11 6.14 8,116
03/06/2013 6.25 6.25 6.1 6.23 8,964
03/05/2013 6.23 6.26 6.16 6.2 40,671
03/04/2013 6.15 6.382 6 6.18 36,143
03/01/2013 5.9 6.16 5.87 6.14 45,955
02/28/2013 6.1 6.1 5.861 5.94 44,136
02/27/2013 6.13 6.16 5.95 6.08 31,491
02/26/2013 6.11 6.26 5.93 6.2 61,891
02/25/2013 6.3 6.3 6.21 6.21 31,950
02/22/2013 6.3 6.53 6.27 6.28 14,611
02/21/2013 6.42 6.42 6.27 6.3 25,686
02/20/2013 6.39 6.44 6.3601 6.37 41,688
02/19/2013 6.47 6.5062 6.38 6.4 28,750
02/15/2013 6.41 6.55 6.34 6.42 29,484
02/14/2013 6.39 6.51 6.36 6.41 22,996
02/13/2013 6.6 6.6 6.34 6.44 24,690
02/12/2013 6.93 6.95 6.57 6.59 85,828
02/11/2013 6.81 6.99 6.81 6.99 1,446
02/08/2013 6.84 6.87 6.83 6.86 3,548
02/07/2013 6.85 6.85 6.83 6.83 1,122
02/06/2013 6.9 6.96 6.83 6.85 4,450
02/05/2013 6.85 6.93 6.8 6.93 46,443
02/04/2013 6.86 6.86 6.76 6.84 29,038
02/01/2013 6.8945 6.8945 6.78 6.86 2,940
01/31/2013 6.85 6.97 6.71 6.92 6,675
01/30/2013 6.88 6.9 6.85 6.865 5,000
01/29/2013 6.54 6.95 6.54 6.85 6,476
01/28/2013 7.1 7.11 6.8 6.89 23,419
01/25/2013 7.36 7.4 7.128 7.13 37,981
01/24/2013 7.39 7.42 7.35 7.39 44,418
01/23/2013 7.42 7.43 7.4 7.4 300
01/22/2013 7.45 7.4755 7.45 7.4755 534
01/18/2013 7.45 7.45 7.36 7.42 10,635
01/17/2013 7.34 7.51 7.34 7.5 3,700
01/16/2013 7.42 7.42 7.33 7.36 10,020
01/15/2013 7.55 7.55 7.4 7.45 10,440
01/14/2013 7.65 7.68 7.53 7.55 16,050
01/11/2013 7.57 7.89 7.57 7.83 17,228
01/10/2013 7.39 7.57 7.35 7.52 15,584
01/09/2013 7.35 7.38 7.3 7.33 59,100
01/08/2013 7.44 7.44 7.3075 7.33 7,516
01/07/2013 7.36 7.53 7.36 7.47 11,423
01/04/2013 7.41 7.42 7.28 7.39 17,020
01/03/2013 7.52 7.55 7.21 7.39 46,660
01/02/2013 7.83 7.98 7.53 7.54 62,800
12/31/2012 7.04 7.81 7.04 7.71 95,798
12/28/2012 6.63 7 6.63 6.96 55,152
12/27/2012 6.39 6.65 6.37 6.63 47,192
12/26/2012 6.35 6.58 6.3 6.37 35,671
12/24/2012 6.21 6.21 6.15 6.18 2,599
12/21/2012 5.98 6.18 5.9501 6.18 26,671
12/20/2012 5.83 6.1 5.83 6 35,680
12/19/2012 6.02 6.04 5.8 5.83 15,749
12/18/2012 5.81 6.02 5.81 5.99 69,529
12/17/2012 5.6 5.8 5.57 5.78 23,888
12/14/2012 5.7 5.88 5.7 5.81 26,596
12/13/2012 5.76 5.79 5.7 5.75 29,533
12/12/2012 5.85 5.85 5.76 5.76 15,590
12/11/2012 5.83 5.95 5.83 5.85 116,200
12/10/2012 6 6.095 5.76 5.85 57,614
12/07/2012 5.95 6 5.75 5.99 54,618
12/06/2012 5.94 6.03 5.85 5.98 182,066
12/05/2012 5.97 6 5.91 5.93 97,310
12/04/2012 6.25 6.5954 5.98 6 69,382
12/03/2012 6.31 6.34 6.22 6.23 53,906
11/30/2012 6.25 6.28 6.21 6.27 8,966
11/29/2012 6.32 6.36 6.2 6.22 51,142
11/28/2012 6.42 6.42 6.23 6.28 35,316
11/27/2012 6.4 6.45 6.25 6.33 27,842
11/26/2012 6.65 6.68 6.24 6.47 55,092
11/23/2012 6.46 6.84 6.46 6.74 7,453
11/21/2012 6.51 6.83 6.48 6.76 25,841
11/20/2012 6.88 6.88 6.32 6.59 40,248
11/19/2012 6.61 6.94 6.25 6.9 101,846
11/16/2012 7.21 7.21 6.42 6.62 72,941
11/15/2012 7.65 7.75 6.96 7.05 100,678
11/14/2012 7.79 7.87 7.3 7.67 131,929
11/13/2012 8 8.28 8 8.22 20,025
11/12/2012 8.32 8.33 7.88 8.16 59,616
11/09/2012 8.3 8.45 8 8.37 81,423
11/08/2012 9 9.25 8.15 8.6 280,820
11/07/2012 9.9 10.25 9.87 9.98 39,793
11/06/2012 9.86 9.95 9.77 9.8 31,018
11/05/2012 9.73 9.9 9.73 9.79 27,546
11/02/2012 9.99 10.05 9.85 9.88 36,857
11/01/2012 10.07 10.11 9.89 9.93 11,905
10/31/2012 9.853 10.08 9.853 10.02 41,459
10/26/2012 9.87 9.9567 9.8501 9.9 11,951
10/25/2012 9.94 10.08 9.8 9.88 30,000
10/24/2012 10.1 10.1 9.9 9.92 17,013
10/23/2012 9.99 10.43 9.85 9.85 38,989
10/22/2012 10.11 10.11 9.97 10.01 9,301
10/19/2012 10.17 10.18 10 10.03 21,228
10/18/2012 11.01 11.01 10.15 10.16 50,307
10/17/2012 9.93 10.34 9.93 10.07 24,391
10/16/2012 9.81 9.95 9.8 9.86 61,140
10/15/2012 10.06 10.06 9.85 9.86 6,980
10/12/2012 10.05 10.23 9.96 9.96 17,375
10/11/2012 9.98 10.37 9.91 10 39,912
10/10/2012 9.8 10.22 9.76 9.91 164,780
10/09/2012 9.91 10.09 9.76 9.76 12,929
10/08/2012 10.07 10.13 9.75 9.95 20,728
10/05/2012 10.2 10.2672 10.05 10.07 9,886
10/04/2012 10.35 10.5 10.15 10.19 24,606
10/03/2012 9.96 10.42 9.95 10.2299 46,898
10/02/2012 9.8 9.85 9.71 9.8 44,187
10/01/2012 9.75 9.93 9.7 9.75 53,636
09/28/2012 9.77 9.87 9.68 9.79 103,237
09/27/2012 10.82 10.83 9.68 9.8 84,388
09/26/2012 9.52 9.98 9.52 9.68 57,136
09/25/2012 9.76 9.805 9.37 9.37 78,593
09/24/2012 9.66 9.79 9.66 9.79 7,539
09/21/2012 9.9 9.9 9.61 9.62 31,576
09/20/2012 9.71 9.9 9.71 9.9 12,650
09/19/2012 9.9 9.9 9.77 9.9 27,559
09/18/2012 10.33 10.33 9.91 10 12,390
09/17/2012 10.5 10.5 10.27 10.39 5,800
09/14/2012 10.02 10.35 9.59 10.35 227,161
09/13/2012 10.17 10.27 9.84 10.02 184,974
09/12/2012 9.97 10.25 9.97 10.22 16,062
09/11/2012 9.94 10.02 9.8 9.98 19,150
09/10/2012 10 10.21 9.95 9.99 11,900
09/07/2012 10 10.13 9.986 10.11 6,089
09/06/2012 10.44 10.6 9.87 10.01 54,014
09/05/2012 10.2 10.43 10.2 10.4 26,112
09/04/2012 10.6 10.6 10.25 10.25 8,862
08/31/2012 9.78 10.68 9.78 10.57 92,654
08/30/2012 9.51 9.75 9.42 9.75 51,862
08/29/2012 9.65 9.65 9.47 9.56 6,335
08/28/2012 9.69 9.88 9.5 9.7 18,220
08/27/2012 9.75 9.8 9.6 9.69 6,700
08/24/2012 9.7 9.9 9.7 9.75 16,281
08/23/2012 10.042 10.06 9.25 9.65 65,683
08/22/2012 10.23 10.2345 10.04 10.14 6,100
08/21/2012 10.41 10.6 10.31 10.31 20,328
08/20/2012 10.56 10.75 10.46 10.6882 11,125
08/17/2012 10.52 10.6 10.37 10.545 13,931
08/16/2012 10.17 10.59 10.1 10.42 26,880
08/15/2012 10.2 10.25 10.2 10.242 26,822
08/14/2012 10.28 10.29 10.2 10.25 7,279
08/13/2012 10.1 10.4 10.05 10.3 14,623
08/10/2012 10.15 10.2121 10.05 10.19 37,677
08/09/2012 10.15 10.2 10.01 10.18 26,199
08/08/2012 10.49 10.5 10.042 10.18 45,112
08/07/2012 10.11 10.44 10 10.25 22,495
08/06/2012 10.3 10.3 9.94 10 15,006
08/03/2012 10.25 10.3 9.95 10.3 40,117
08/02/2012 10.21 10.25 10.1 10.25 27,924
08/01/2012 10.25 10.25 9.91 10.21 77,928
07/31/2012 9.52 9.9 9.52 9.9 26,849
07/30/2012 9.46 9.6099 9.46 9.52 7,067
07/27/2012 9.25 9.6 9.2 9.4 17,889
07/26/2012 9.01 9.17 9 9.16 18,211
07/25/2012 9.1701 9.1701 8.33 9.04 42,434
07/24/2012 9.32 9.41 9.15 9.2 22,609
07/23/2012 9.4 9.48 9.2 9.29 46,588
07/20/2012 9.55 9.55 9.45 9.5 24,388
07/19/2012 9.5 9.85 9.5 9.51 21,987
07/18/2012 9.5 9.76 9.43 9.5 16,300
07/17/2012 9.6 9.6 9.25 9.4 58,093
07/16/2012 9.98 9.99 9.5 9.55 12,412
07/13/2012 9.71 10.05 9.71 9.99 68,889
07/12/2012 9.73 9.73 9.53 9.59 4,868
07/11/2012 9.65 9.81 9.55 9.73 14,720
07/10/2012 9.75 9.82 9.61 9.61 18,091
07/09/2012 10 10 9.69 9.75 40,340
07/06/2012 9.77 10.12 9.67 10 68,973
07/05/2012 9.51 9.62 9.45 9.52 41,316
07/03/2012 9.67 9.71 9.5 9.55 58,797
07/02/2012 9.74 9.9 9.7 9.75 8,317
06/29/2012 9.5 9.85 9.45 9.85 44,241
06/28/2012 9.5 9.5199 9.2 9.49 38,601
06/27/2012 9.1 9.65 8.9 9.44 91,477
06/26/2012 9 9.09 8.8 9 88,659
06/25/2012 9.21 9.35 8.95 9 38,120
06/22/2012 9.298 9.46 9.1 9.38 63,905
06/21/2012 9.25 9.29 8.95 9.19 106,832
06/20/2012 9.05 9.49 8.85 9.3 78,753
06/19/2012 8.9 9.14 8.8 9.13 42,970
06/18/2012 9.01 9.2 8.8 8.8 20,386
06/15/2012 9.15 9.5 8.86 9.11 43,778
06/14/2012 8.5 9.41 8.35 9.15 65,397
06/13/2012 8.5 8.63 8.27 8.5 28,500
06/12/2012 8.25 8.7995 8.25 8.69 50,129
06/11/2012 8.25 8.25 7.85 8.19 35,168
06/08/2012 7.95 8.27 7.83 8.01 16,162
06/07/2012 8.25 8.25 7.8 7.95 41,409
06/06/2012 8.57 8.57 8.11 8.2 38,632
06/05/2012 8.52 8.54 8.05 8.36 41,292
06/04/2012 8.64 8.7855 8.2 8.62 71,664
06/01/2012 8.84 8.89 7.9 8.52 133,099
05/31/2012 8.35 9.01 8.05 9.01 176,154
05/30/2012 7.89 8.445 7.61 8.3 88,848
05/29/2012 7.2 8.25 7.15 7.91 304,226
05/25/2012 6.81 7.32 6.81 7.2 122,003
05/24/2012 6.44 7.2 6.3288 6.8699 165,442
05/23/2012 6.24 6.54 6.01 6.31 99,147
05/22/2012 6.03 6.22 5.94 6.22 46,685
05/21/2012 6 6.12 5.88 6 56,775
05/18/2012 5.89 6 5.89 6 40,050
05/17/2012 6.08 6.08 5.5376 6 143,714
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.