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
Alpha Pro Tech
(NY:
APT
)
5.080
+0.010 (+0.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 2005
1.890
1.990
1.840
1.840
147,100
+0.04(+2.22%)
Jan 28, 2005
1.880
1.880
1.800
1.800
44,400
-0.05(-2.70%)
Jan 27, 2005
1.830
1.880
1.800
1.850
45,300
+0.05(+2.78%)
Jan 26, 2005
1.920
1.920
1.770
1.800
69,100
+0.03(+1.69%)
Jan 25, 2005
1.750
1.790
1.710
1.770
44,300
-0.01(-0.56%)
Jan 24, 2005
1.750
1.810
1.740
1.780
68,200
+0.03(+1.71%)
Jan 21, 2005
1.720
1.770
1.710
1.750
44,600
+0.00(+0.00%)
Jan 20, 2005
1.750
1.780
1.730
1.750
39,200
+0.00(+0.00%)
Jan 19, 2005
1.720
1.772
1.700
1.750
71,300
+0.01(+0.57%)
Jan 18, 2005
1.790
1.830
1.740
1.740
23,300
-0.03(-1.69%)
Jan 14, 2005
1.710
1.780
1.710
1.770
38,000
+0.05(+2.91%)
Jan 13, 2005
1.750
1.770
1.720
1.720
107,900
+0.01(+0.58%)
Jan 12, 2005
1.650
1.720
1.650
1.710
105,100
+0.07(+4.27%)
Jan 11, 2005
1.740
1.800
1.640
1.640
54,700
-0.11(-6.29%)
Jan 10, 2005
1.800
1.830
1.700
1.750
64,700
-0.04(-2.23%)
Jan 07, 2005
1.800
1.800
1.780
1.790
22,800
+0.00(+0.00%)
Jan 06, 2005
1.750
1.830
1.730
1.790
52,700
+0.02(+1.13%)
Jan 05, 2005
1.760
1.770
1.710
1.770
20,800
-0.03(-1.67%)
Jan 04, 2005
1.820
1.820
1.740
1.800
112,200
-0.02(-1.10%)
Jan 03, 2005
2.000
2.000
1.800
1.820
217,600
-0.13(-6.67%)
Dec 31, 2004
2.040
2.050
1.920
1.950
83,100
-0.07(-3.47%)
Dec 30, 2004
1.960
2.090
1.960
2.020
143,400
+0.03(+1.51%)
Dec 29, 2004
2.070
2.110
1.900
1.990
386,200
-0.10(-4.78%)
Dec 28, 2004
1.600
2.300
1.600
2.090
1,560,500
+0.49(+30.62%)
Dec 27, 2004
1.680
1.680
1.600
1.600
49,300
-0.04(-2.44%)
Dec 23, 2004
1.620
1.640
1.620
1.640
10,300
+0.02(+1.23%)
Dec 22, 2004
1.700
1.700
1.620
1.620
41,500
-0.08(-4.71%)
Dec 21, 2004
1.750
1.750
1.650
1.700
44,800
-0.06(-3.41%)
Dec 20, 2004
1.750
1.770
1.700
1.760
33,300
+0.00(+0.00%)
Dec 17, 2004
1.720
1.760
1.710
1.760
18,000
+0.06(+3.53%)
Dec 16, 2004
1.750
1.780
1.700
1.700
35,600
-0.07(-3.95%)
Dec 15, 2004
1.680
1.780
1.660
1.770
55,700
+0.07(+4.12%)
Dec 14, 2004
1.580
1.710
1.580
1.700
58,400
+0.12(+7.59%)
Dec 13, 2004
1.620
1.620
1.560
1.580
61,800
-0.07(-4.24%)
Dec 10, 2004
1.680
1.680
1.650
1.650
43,500
-0.04(-2.37%)
Dec 09, 2004
1.710
1.750
1.650
1.690
38,200
-0.04(-2.31%)
Dec 08, 2004
1.710
1.780
1.710
1.730
20,900
-0.04(-2.26%)
Dec 07, 2004
1.760
1.800
1.710
1.770
70,800
+0.00(+0.00%)
Dec 06, 2004
1.780
1.800
1.750
1.770
50,900
+0.00(+0.00%)
Dec 03, 2004
1.710
1.780
1.710
1.770
31,100
+0.04(+2.31%)
Dec 02, 2004
1.720
1.790
1.700
1.730
48,100
+0.03(+1.76%)
Dec 01, 2004
1.680
1.700
1.640
1.700
45,300
+0.01(+0.59%)
Nov 30, 2004
1.720
1.740
1.680
1.690
73,500
-0.03(-1.74%)
Nov 29, 2004
1.640
1.720
1.600
1.720
122,700
+0.10(+6.17%)
Nov 26, 2004
1.570
1.620
1.560
1.620
40,800
+0.05(+3.18%)
Nov 24, 2004
1.560
1.590
1.560
1.570
30,000
+0.01(+0.64%)
Nov 23, 2004
1.560
1.580
1.550
1.560
32,600
+0.00(+0.00%)
Nov 22, 2004
1.560
1.590
1.550
1.560
25,100
+0.00(+0.00%)
Nov 19, 2004
1.580
1.590
1.550
1.560
33,400
-0.03(-1.89%)
Nov 18, 2004
1.560
1.590
1.560
1.590
5,900
+0.00(+0.00%)
Nov 17, 2004
1.600
1.600
1.590
1.590
21,600
+0.00(+0.00%)
Nov 16, 2004
1.550
1.600
1.550
1.590
27,200
+0.00(+0.00%)
Nov 15, 2004
1.560
1.620
1.550
1.590
75,000
+0.01(+0.63%)
Nov 12, 2004
1.600
1.640
1.560
1.580
55,900
-0.02(-1.25%)
Nov 11, 2004
1.610
1.610
1.560
1.600
15,900
-0.01(-0.62%)
Nov 10, 2004
1.580
1.640
1.550
1.610
47,100
+0.03(+1.90%)
Nov 09, 2004
1.570
1.600
1.570
1.580
21,500
-0.05(-3.07%)
Nov 08, 2004
1.600
1.630
1.560
1.630
21,700
+0.02(+1.24%)
Nov 05, 2004
1.560
1.640
1.550
1.610
70,500
+0.02(+1.26%)
Nov 04, 2004
1.580
1.600
1.520
1.590
27,200
+0.00(+0.00%)
Nov 03, 2004
1.550
1.600
1.550
1.590
18,400
+0.01(+0.63%)
Nov 02, 2004
1.590
1.600
1.500
1.580
137,600
+0.03(+1.94%)
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
.