Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Asia Pacific Wire & Cable
(NQ:
APWC
)
1.550
+0.010 (+0.65%)
Streaming Delayed Price
Updated: 3:11 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
2.529
2.573
2.476
2.573
9,729
+0.10(+3.92%)
Jan 30, 2018
2.573
2.573
2.476
2.476
425
+0.00(+0.00%)
Jan 29, 2018
2.670
2.670
2.476
2.476
18,995
-0.24(-8.77%)
Jan 26, 2018
2.767
2.767
2.713
2.713
2,073
+0.13(+5.07%)
Jan 25, 2018
2.582
2.582
2.582
2.582
104
+0.01(+0.38%)
Jan 24, 2018
2.621
2.621
2.573
2.573
10,645
+0.00(+0.00%)
Jan 23, 2018
2.573
2.573
2.573
2.573
1,059
+0.08(+3.25%)
Jan 22, 2018
2.476
2.573
2.476
2.492
7,920
+0.02(+0.65%)
Jan 19, 2018
2.573
2.573
2.476
2.476
946
-0.05(-1.92%)
Jan 18, 2018
2.524
2.524
2.524
2.524
280
+0.05(+1.96%)
Jan 17, 2018
2.718
2.767
2.476
2.476
35,129
-0.21(-7.91%)
Jan 16, 2018
2.718
2.718
2.666
2.688
1,173
+0.07(+2.56%)
Jan 12, 2018
2.621
2.621
2.621
0
+0.00(+0.00%)
Jan 11, 2018
2.718
2.757
2.621
2.621
8,908
-0.09(-3.23%)
Jan 10, 2018
2.709
2.709
2.709
2.709
1,048
+0.01(+0.20%)
Jan 09, 2018
2.718
2.767
2.703
2.703
4,497
+0.01(+0.34%)
Jan 08, 2018
2.718
2.718
2.694
2.694
1,202
-0.02(-0.89%)
Jan 05, 2018
2.718
2.747
2.670
2.718
8,273
-0.01(-0.30%)
Jan 04, 2018
2.621
2.728
2.621
2.726
4,161
+0.06(+2.12%)
Jan 03, 2018
2.670
2.670
2.670
2.670
169
-0.10(-3.51%)
Jan 02, 2018
2.718
2.767
2.621
2.767
44,257
+0.10(+3.64%)
Dec 29, 2017
2.670
2.670
2.670
0
+0.01(+0.37%)
Dec 28, 2017
2.670
2.670
2.647
2.660
3,360
+0.07(+2.81%)
Dec 27, 2017
2.621
2.621
2.587
2.587
1,665
-0.08(-3.09%)
Dec 26, 2017
2.621
2.670
2.573
2.670
4,739
-0.05(-1.79%)
Dec 22, 2017
2.767
2.767
2.718
2.718
329
-0.05(-1.75%)
Dec 21, 2017
2.670
2.767
2.670
2.767
1,759
+0.05(+1.79%)
Dec 20, 2017
2.767
2.767
2.718
2.718
14,499
-0.10(-3.45%)
Dec 19, 2017
2.815
2.815
2.762
2.815
2,529
+0.00(+0.00%)
Dec 18, 2017
2.767
2.864
2.767
2.815
11,639
-0.03(-1.07%)
Dec 15, 2017
2.864
2.864
2.846
2.846
2,699
-0.02(-0.63%)
Dec 14, 2017
2.864
2.864
2.864
2.864
105
+0.00(+0.00%)
Dec 13, 2017
2.864
2.864
2.864
2.864
2,060
+0.00(+0.00%)
Dec 12, 2017
2.835
2.864
2.835
2.864
1,378
+0.00(+0.00%)
Dec 11, 2017
2.815
2.864
2.815
2.864
1,083
+0.05(+1.72%)
Dec 08, 2017
2.815
2.815
2.815
2.815
566
+0.00(+0.00%)
Dec 07, 2017
2.864
2.864
2.815
2.815
514
+0.00(+0.00%)
Dec 05, 2017
2.815
2.815
2.815
1
-0.04(-1.36%)
Dec 04, 2017
2.815
2.849
2.815
2.854
968
+0.01(+0.49%)
Dec 01, 2017
2.864
2.912
2.767
2.840
21,895
-0.02(-0.82%)
Nov 30, 2017
2.864
2.864
2.718
2.864
13,337
+0.05(+1.72%)
Nov 29, 2017
2.815
2.854
2.815
2.815
800
+0.09(+3.20%)
Nov 28, 2017
2.864
2.864
2.728
2.728
1,649
-0.14(-4.75%)
Nov 27, 2017
2.864
2.864
2.840
2.864
2,336
+0.00(+0.00%)
Nov 24, 2017
2.772
2.864
2.767
2.864
729
+0.01(+0.34%)
Nov 22, 2017
2.815
2.854
2.815
2.854
2,304
+0.04(+1.38%)
Nov 21, 2017
2.772
2.854
2.772
2.815
2,514
+0.05(+1.75%)
Nov 20, 2017
2.864
2.864
2.767
2.767
2,955
+0.00(+0.00%)
Nov 17, 2017
2.815
2.864
2.767
2.767
15,726
-0.05(-1.72%)
Nov 15, 2017
2.815
2.815
2.815
148
-0.05(-1.69%)
Nov 14, 2017
2.767
2.864
2.767
2.864
19,448
+0.00(+0.00%)
Nov 13, 2017
2.864
2.864
2.772
2.864
2,451
+0.00(+0.00%)
Nov 10, 2017
2.767
2.864
2.767
2.864
4,396
+0.07(+2.63%)
Nov 09, 2017
2.815
2.864
2.790
2.790
1,794
-0.02(-0.89%)
Nov 08, 2017
2.815
2.815
2.815
2.815
311
+0.00(+0.00%)
Nov 07, 2017
2.815
2.815
2.815
2.815
794
+0.00(+0.00%)
Nov 06, 2017
2.815
2.815
2.810
2.815
1,314
+0.00(+0.00%)
Nov 03, 2017
2.815
2.815
2.815
2.815
419
-0.07(-2.36%)
Nov 02, 2017
2.864
2.883
2.864
2.883
1,304
+0.11(+4.03%)
Nov 01, 2017
2.772
2.772
2.772
2.772
1,701
-0.14(-4.83%)
Oct 31, 2017
2.880
2.912
2.864
2.912
5,615
+0.19(+7.14%)
Oct 30, 2017
2.815
2.815
2.718
2.718
7,708
-0.10(-3.45%)
Oct 27, 2017
2.815
2.815
2.797
2.815
1,861
+0.09(+3.45%)
Oct 26, 2017
2.815
2.815
2.721
2.721
3,150
-0.05(-1.70%)
Oct 25, 2017
2.721
2.768
2.721
2.768
891
+0.00(+0.00%)
Oct 24, 2017
2.768
2.768
2.768
2.768
2,297
-0.01(-0.54%)
Oct 20, 2017
2.783
2.783
2.783
104
+0.01(+0.54%)
Oct 19, 2017
2.815
2.815
2.768
2.768
9,477
-0.05(-1.67%)
Oct 18, 2017
2.721
2.862
2.721
2.815
31,523
+0.14(+5.26%)
Oct 17, 2017
2.675
2.675
2.675
2.675
409
-0.05(-1.72%)
Oct 16, 2017
2.721
2.721
2.698
2.721
13,516
-0.05(-1.94%)
Oct 13, 2017
2.768
2.775
2.768
2.775
2,196
+0.04(+1.63%)
Oct 12, 2017
2.731
2.731
2.731
2.731
537
-0.04(-1.36%)
Oct 11, 2017
2.721
2.768
2.721
2.768
4,184
-0.00(-0.17%)
Oct 10, 2017
2.768
2.786
2.764
2.773
11,304
+0.00(+0.17%)
Oct 09, 2017
2.768
2.768
2.768
2.768
656
+0.00(+0.00%)
Oct 05, 2017
2.768
2.768
2.768
3
+0.00(+0.00%)
Oct 04, 2017
2.675
2.768
2.675
2.768
1,809
+0.01(+0.34%)
Oct 03, 2017
2.759
2.768
2.759
2.759
2,734
+0.04(+1.38%)
Oct 02, 2017
2.721
2.721
2.721
2.721
2,004
-0.09(-3.33%)
Sep 29, 2017
2.768
2.815
2.768
2.815
4,911
+0.05(+1.69%)
Sep 27, 2017
2.768
2.768
2.768
8
+0.04(+1.55%)
Sep 26, 2017
2.675
2.726
2.675
2.726
640
-0.04(-1.53%)
Sep 25, 2017
2.768
2.768
2.768
2.768
2,145
+0.00(+0.00%)
Sep 22, 2017
2.721
2.768
2.721
2.768
1,467
+0.09(+3.51%)
Sep 20, 2017
2.675
2.675
2.675
10
-0.13(-4.50%)
Sep 19, 2017
2.768
2.801
2.768
2.801
878
+0.03(+1.16%)
Sep 18, 2017
2.768
2.768
2.768
2.768
1,119
+0.00(+0.17%)
Sep 13, 2017
2.764
2.764
2.764
13
-0.05(-1.67%)
Sep 12, 2017
2.811
2.811
2.811
2.811
365
+0.14(+5.09%)
Sep 08, 2017
2.675
2.675
2.675
70
-0.09(-3.39%)
Sep 07, 2017
2.815
2.815
2.721
2.768
1,289
-0.05(-1.67%)
Sep 06, 2017
2.815
2.815
2.815
2.815
2,166
+0.05(+1.69%)
Sep 05, 2017
2.721
2.768
2.721
2.768
3,910
+0.00(+0.00%)
Sep 01, 2017
2.815
2.815
2.768
2,214
-0.05(-1.67%)
Aug 31, 2017
2.815
2.815
2.815
2.815
338
+0.05(+1.69%)
Aug 30, 2017
2.768
2.768
2.628
2.768
5,388
-0.05(-1.67%)
Aug 29, 2017
2.815
2.815
2.815
2.815
2,328
+0.00(+0.00%)
Aug 28, 2017
2.773
2.815
2.773
2.815
11,539
+0.19(+7.14%)
Aug 25, 2017
2.628
2.651
2.628
2.628
746
-0.18(-6.35%)
Aug 23, 2017
2.806
2.806
2.806
41
+0.00(+0.00%)
Aug 22, 2017
2.806
2.806
2.806
2.806
1,121
+0.18(+6.79%)
Aug 21, 2017
2.768
2.768
2.628
2.628
8,468
-0.14(-5.08%)
Aug 18, 2017
2.768
2.768
2.768
2.768
2,586
+0.05(+1.72%)
Aug 17, 2017
2.721
2.721
2.721
2.721
415
-0.05(-1.70%)
Aug 16, 2017
2.815
2.815
2.768
2.768
2,548
+0.02(+0.55%)
Aug 15, 2017
2.862
2.862
2.753
2.753
1,827
+0.03(+1.17%)
Aug 11, 2017
2.721
2.721
2.721
9
-0.09(-3.33%)
Aug 10, 2017
2.815
2.815
2.815
2.815
1,179
+0.00(+0.00%)
Aug 09, 2017
2.853
2.853
2.815
2.815
3,125
-0.05(-1.64%)
Aug 08, 2017
2.830
2.862
2.815
2.862
3,516
+0.00(+0.00%)
Aug 07, 2017
2.862
2.904
2.840
2.862
3,372
+0.00(+0.00%)
Aug 04, 2017
2.739
2.862
2.739
2.862
4,320
+0.05(+1.67%)
Aug 03, 2017
2.815
2.815
2.815
2.815
3,318
+0.00(+0.00%)
Aug 01, 2017
2.815
2.815
2.815
82
+0.00(+0.00%)
Jul 31, 2017
2.815
2.815
2.815
2.815
173
+0.00(+0.00%)
Jul 28, 2017
2.815
2.815
2.734
2.815
2,143
+0.00(+0.00%)
Jul 26, 2017
2.815
2.815
2.815
9
+0.00(+0.00%)
Jul 25, 2017
2.815
2.815
2.768
2.815
1,331
-0.03(-1.22%)
Jul 24, 2017
2.862
2.862
2.850
2.850
3,405
-0.01(-0.43%)
Jul 21, 2017
2.862
2.862
2.862
2.862
459
+0.00(+0.00%)
Jul 19, 2017
2.862
2.862
2.862
0
+0.07(+2.34%)
Jul 17, 2017
2.797
2.797
2.797
0
-0.02(-0.66%)
Jul 14, 2017
2.862
2.862
2.815
2.815
728
-0.04(-1.48%)
Jul 13, 2017
2.815
2.858
2.768
2.858
1,832
+0.02(+0.66%)
Jul 12, 2017
2.815
2.839
2.768
2.839
2,578
+0.02(+0.83%)
Jul 11, 2017
2.862
2.862
2.815
2.815
4,276
-0.05(-1.64%)
Jul 10, 2017
2.862
2.862
2.815
2.862
3,526
+0.03(+1.01%)
Jul 07, 2017
2.832
2.834
2.832
2.834
1,970
-0.03(-1.00%)
Jul 06, 2017
2.825
2.862
2.825
2.862
813
+0.02(+0.83%)
Jul 05, 2017
2.867
2.867
2.839
2.839
14,678
-0.02(-0.82%)
Jul 03, 2017
2.768
2.909
2.768
2.862
10,268
+0.05(+1.67%)
Jun 30, 2017
2.815
2.900
2.815
2.815
1,622
-0.03(-0.93%)
Jun 28, 2017
2.842
2.842
2.842
0
-0.03(-1.16%)
Jun 27, 2017
2.815
2.909
2.721
2.875
76,277
+0.07(+2.66%)
Jun 26, 2017
2.800
2.800
2.800
2.800
1,074
-0.01(-0.53%)
Jun 23, 2017
2.768
2.815
2.768
2.815
1,925
+0.00(+0.00%)
Jun 22, 2017
2.862
2.862
2.768
2.815
10,280
-0.05(-1.64%)
Jun 21, 2017
2.815
2.900
2.792
2.862
31,873
+0.14(+5.17%)
Jun 20, 2017
2.721
2.731
2.721
2.721
767
+0.05(+1.75%)
Jun 19, 2017
2.768
2.862
2.675
2.675
39,071
+0.00(+0.00%)
Jun 16, 2017
2.862
2.862
2.675
2.675
2,877
-0.09(-3.39%)
Jun 15, 2017
2.862
2.862
2.768
2.768
3,857
-0.09(-3.28%)
Jun 14, 2017
2.768
2.862
2.768
2.862
378
+0.09(+3.21%)
Jun 13, 2017
2.768
2.773
2.768
2.773
639
+0.00(+0.17%)
Jun 12, 2017
2.862
2.909
2.768
2.768
12,705
-0.09(-3.28%)
Jun 09, 2017
2.862
2.862
2.862
2.862
191
+0.09(+3.39%)
Jun 07, 2017
2.768
2.768
2.768
0
-0.02(-0.84%)
Jun 06, 2017
2.815
2.815
2.792
2.792
947
-0.02(-0.83%)
Jun 05, 2017
2.862
2.862
2.815
2.815
1,187
+0.05(+1.69%)
Jun 02, 2017
2.862
2.886
2.721
2.768
1,896
-0.05(-1.67%)
Jun 01, 2017
2.768
2.862
2.688
2.815
13,046
+0.05(+1.69%)
May 31, 2017
2.759
2.768
2.759
2.768
756
+0.08(+2.99%)
May 30, 2017
2.675
2.768
2.675
2.688
13,827
+0.20(+8.09%)
May 26, 2017
2.487
2.487
2.487
2.487
213
+0.03(+1.38%)
May 25, 2017
2.487
2.544
2.440
2.453
6,784
-0.03(-1.36%)
May 24, 2017
2.534
2.534
2.440
2.487
5,659
+0.00(+0.00%)
May 23, 2017
2.487
2.534
2.487
2.487
5,218
-0.14(-5.36%)
May 22, 2017
2.628
2.628
2.628
2.628
131
+0.09(+3.70%)
May 19, 2017
2.562
2.562
2.534
2.534
767
+0.00(+0.00%)
May 18, 2017
2.487
2.534
2.487
2.534
703
+0.00(+0.00%)
May 17, 2017
2.440
2.534
2.440
2.534
3,526
+0.05(+1.89%)
May 16, 2017
2.628
2.628
2.487
2.487
4,812
-0.14(-5.36%)
May 15, 2017
2.675
2.675
2.628
2.628
879
-0.05(-1.75%)
May 12, 2017
2.675
2.675
2.675
2.675
1,013
-0.09(-3.39%)
May 11, 2017
2.768
2.768
2.768
2.768
573
+0.08(+2.99%)
May 10, 2017
2.651
2.688
2.651
2.688
1,601
+0.01(+0.50%)
May 08, 2017
2.675
2.675
2.675
0
-0.09(-3.39%)
May 05, 2017
2.675
2.768
2.675
2.768
611
+0.05(+1.72%)
May 04, 2017
2.792
2.792
2.721
2.721
1,928
-0.14(-4.92%)
May 03, 2017
2.815
2.862
2.803
2.862
2,279
+0.14(+5.17%)
May 01, 2017
2.721
2.721
2.721
54
-0.14(-4.92%)
Apr 28, 2017
2.815
2.862
2.768
2.862
547
+0.05(+1.67%)
Apr 27, 2017
2.909
2.909
2.675
2.815
12,395
-0.09(-3.23%)
Apr 26, 2017
2.712
2.909
2.679
2.909
23,874
+0.28(+10.71%)
Apr 25, 2017
2.665
2.665
2.581
2.628
2,602
+0.00(+0.00%)
Apr 24, 2017
2.534
2.628
2.534
2.628
2,877
+0.09(+3.70%)
Apr 21, 2017
2.524
2.534
2.524
2.534
2,669
+0.00(+0.19%)
Apr 20, 2017
2.449
2.529
2.449
2.529
2,732
-0.00(-0.19%)
Apr 19, 2017
2.440
2.534
2.440
2.534
3,335
+0.07(+2.94%)
Apr 17, 2017
2.462
2.462
2.462
1
+0.01(+0.50%)
Apr 12, 2017
2.449
2.449
2.449
31
+0.01(+0.38%)
Apr 11, 2017
2.594
2.604
2.440
2.440
2,399
-0.14(-5.45%)
Apr 10, 2017
2.628
2.637
2.581
2.581
2,099
+0.00(+0.00%)
Apr 07, 2017
2.487
2.581
2.487
2.581
426
+0.00(+0.00%)
Apr 06, 2017
2.565
2.581
2.565
2.581
1,297
+0.19(+7.84%)
Apr 05, 2017
2.440
2.440
2.393
2.393
2,348
-0.19(-7.44%)
Apr 04, 2017
2.581
2.585
2.581
2.585
1,066
+0.00(+0.18%)
Mar 31, 2017
2.581
2.581
2.581
130
+0.14(+5.77%)
Mar 29, 2017
2.440
2.440
2.440
15
+0.09(+4.00%)
Mar 28, 2017
2.299
2.346
2.252
2.346
9,833
+0.09(+4.17%)
Mar 27, 2017
2.440
2.440
2.252
2.252
6,233
-0.18(-7.34%)
Mar 24, 2017
2.440
2.440
2.431
2.431
857
-0.01(-0.38%)
Mar 23, 2017
2.346
2.440
2.346
2.440
2,408
+0.09(+4.00%)
Mar 22, 2017
2.299
2.393
2.299
2.346
1,726
-0.09(-3.85%)
Mar 21, 2017
2.304
2.440
2.304
2.440
3,831
+0.07(+2.97%)
Mar 20, 2017
2.440
2.440
2.294
2.370
7,988
-0.07(-2.70%)
Mar 17, 2017
2.440
2.440
2.435
2.435
1,887
+0.01(+0.44%)
Mar 16, 2017
2.393
2.425
2.346
2.425
2,933
+0.03(+1.32%)
Mar 15, 2017
2.431
2.431
2.393
2.393
3,065
-0.05(-1.92%)
Mar 14, 2017
2.440
2.440
2.440
2.440
1,519
-0.04(-1.70%)
Mar 10, 2017
2.482
2.482
2.482
63
-0.00(-0.19%)
Mar 09, 2017
2.581
2.581
2.487
2.487
2,919
-0.18(-6.85%)
Mar 07, 2017
2.670
2.670
2.670
6
+0.04(+1.61%)
Mar 06, 2017
2.554
2.628
2.487
2.628
3,928
+0.09(+3.70%)
Mar 03, 2017
2.581
2.581
2.534
2.534
547
-0.08(-3.02%)
Mar 02, 2017
2.534
2.613
2.534
2.613
1,224
-0.02(-0.57%)
Mar 01, 2017
2.628
2.628
2.581
2.628
1,177
+0.00(+0.00%)
Feb 28, 2017
2.628
2.628
2.628
2.628
975
+0.00(+0.00%)
Feb 27, 2017
2.604
2.628
2.604
2.628
681
+0.02(+0.94%)
Feb 22, 2017
2.603
2.603
2.603
0
+0.01(+0.35%)
Feb 21, 2017
2.534
2.667
2.534
2.594
4,703
-0.03(-1.28%)
Feb 17, 2017
2.628
2.628
2.628
0
+0.08(+3.22%)
Feb 16, 2017
2.546
2.546
2.546
2.546
319
+0.01(+0.47%)
Feb 14, 2017
2.534
2.534
2.534
43
-0.05(-1.82%)
Feb 13, 2017
2.628
2.628
2.581
2.581
3,468
-0.06(-2.23%)
Feb 09, 2017
2.640
2.640
2.640
53
-0.08(-3.01%)
Feb 08, 2017
2.702
2.721
2.702
2.721
892
+0.05(+1.75%)
Feb 07, 2017
2.675
2.746
2.675
2.675
7,984
+0.05(+1.79%)
Feb 06, 2017
2.628
2.628
2.628
2.628
176
+0.02(+0.74%)
Feb 03, 2017
2.551
2.608
2.546
2.608
1,260
-0.07(-2.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.