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
+0.160 (+3.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Dec 31, 2009
4.490
4.520
4.520
4.520
291,900
+0.08(+1.80%)
Dec 30, 2009
4.280
4.460
4.280
4.440
230,231
+0.27(+6.58%)
Dec 29, 2009
4.440
4.440
4.160
4.166
482,306
+0.15(+3.63%)
Dec 28, 2009
4.070
4.100
4.000
4.020
181,882
-0.03(-0.74%)
Dec 24, 2009
4.030
4.179
4.030
4.050
73,301
-0.12(-2.88%)
Dec 23, 2009
4.240
4.240
4.140
4.170
133,776
+0.04(+0.97%)
Dec 22, 2009
4.000
4.150
3.980
4.130
261,290
+0.17(+4.29%)
Dec 21, 2009
4.150
4.320
3.960
3.960
302,578
-0.18(-4.35%)
Dec 18, 2009
4.300
4.379
3.900
4.140
538,718
-0.15(-3.50%)
Dec 17, 2009
4.750
4.750
4.150
4.290
332,843
-0.47(-9.87%)
Dec 16, 2009
4.740
4.850
4.720
4.760
171,528
-0.01(-0.21%)
Dec 15, 2009
4.680
4.850
4.680
4.770
137,777
+0.07(+1.49%)
Dec 14, 2009
4.720
4.780
4.650
4.700
135,531
-0.10(-2.08%)
Dec 11, 2009
4.660
4.830
4.401
4.800
413,672
+0.15(+3.23%)
Dec 10, 2009
4.580
4.740
4.570
4.650
232,253
+0.10(+2.20%)
Dec 09, 2009
4.720
4.870
4.510
4.550
280,512
-0.19(-4.01%)
Dec 08, 2009
4.810
4.900
4.600
4.740
355,243
-0.16(-3.27%)
Dec 07, 2009
5.000
5.120
4.760
4.900
377,533
-0.15(-2.97%)
Dec 04, 2009
5.100
5.150
5.000
5.050
192,790
-0.05(-0.98%)
Dec 03, 2009
5.130
5.130
5.010
5.100
167,794
+0.05(+0.99%)
Dec 02, 2009
5.030
5.170
5.000
5.050
259,028
-0.12(-2.32%)
Dec 01, 2009
5.080
5.220
4.910
5.170
428,544
+0.19(+3.82%)
Nov 30, 2009
5.360
5.360
4.970
4.980
389,154
-0.38(-7.09%)
Nov 27, 2009
5.260
5.400
5.160
5.360
169,305
+0.01(+0.19%)
Nov 25, 2009
5.280
5.400
5.200
5.350
255,136
+0.09(+1.71%)
Nov 24, 2009
5.200
5.290
5.120
5.260
403,821
+0.06(+1.15%)
Nov 23, 2009
5.340
5.350
5.180
5.200
387,865
+0.00(+0.00%)
Nov 20, 2009
5.180
5.320
5.060
5.200
538,697
+0.06(+1.17%)
Nov 19, 2009
4.800
5.240
4.760
5.140
806,543
+0.21(+4.26%)
Nov 18, 2009
5.140
5.390
4.930
4.930
1,125,925
-0.41(-7.68%)
Nov 17, 2009
5.600
5.600
5.100
5.340
799,456
-0.25(-4.47%)
Nov 16, 2009
5.570
5.700
5.470
5.590
758,428
+0.14(+2.57%)
Nov 13, 2009
5.970
5.990
5.360
5.450
1,485,734
-0.62(-10.21%)
Nov 12, 2009
6.160
6.175
6.000
6.070
409,221
-0.09(-1.46%)
Nov 11, 2009
6.420
6.420
5.990
6.160
756,614
-0.20(-3.14%)
Nov 10, 2009
6.670
6.670
6.060
6.360
893,990
-0.21(-3.20%)
Nov 09, 2009
6.700
6.720
6.570
6.570
682,827
-0.03(-0.45%)
Nov 06, 2009
6.690
6.720
6.500
6.600
616,519
-0.10(-1.49%)
Nov 05, 2009
6.900
6.900
6.630
6.700
820,076
-0.02(-0.30%)
Nov 04, 2009
6.680
6.840
6.600
6.720
1,094,701
+0.12(+1.82%)
Nov 03, 2009
6.570
6.830
6.410
6.600
787,854
+0.08(+1.23%)
Nov 02, 2009
6.385
6.780
6.200
6.520
1,555,921
+0.53(+8.85%)
Oct 30, 2009
6.060
6.140
5.750
5.990
635,600
-0.01(-0.17%)
Oct 29, 2009
6.100
6.180
5.740
6.000
747,716
+0.31(+5.45%)
Oct 28, 2009
6.600
6.600
5.570
5.690
2,454,563
-1.40(-19.75%)
Oct 27, 2009
7.220
7.370
6.650
7.090
1,354,050
-0.10(-1.39%)
Oct 26, 2009
7.450
7.600
6.760
7.190
1,931,655
+0.03(+0.42%)
Oct 23, 2009
7.250
7.290
7.120
7.160
1,517,704
+0.29(+4.22%)
Oct 22, 2009
6.840
6.930
6.600
6.870
783,561
+0.25(+3.78%)
Oct 21, 2009
6.620
6.930
6.550
6.620
890,121
+0.06(+0.91%)
Oct 20, 2009
6.580
6.600
6.500
6.560
668,718
+0.02(+0.31%)
Oct 19, 2009
6.350
6.650
6.350
6.540
510,909
+0.24(+3.81%)
Oct 16, 2009
6.390
6.420
5.750
6.300
1,410,757
-0.10(-1.56%)
Oct 15, 2009
6.550
6.590
6.360
6.400
306,949
-0.07(-1.08%)
Oct 14, 2009
6.510
6.800
6.450
6.470
495,000
+0.04(+0.62%)
Oct 13, 2009
6.550
6.720
6.320
6.430
465,496
-0.15(-2.28%)
Oct 12, 2009
6.806
6.940
6.520
6.580
824,831
-0.05(-0.75%)
Oct 09, 2009
6.750
6.900
6.310
6.630
1,174,570
+0.00(+0.00%)
Oct 08, 2009
6.390
6.750
6.230
6.630
1,479,270
+0.43(+6.94%)
Oct 07, 2009
5.720
6.300
5.720
6.200
1,566,533
+0.46(+8.01%)
Oct 06, 2009
5.650
6.150
5.520
5.740
1,343,643
+0.11(+1.95%)
Oct 05, 2009
5.600
5.750
5.440
5.630
481,602
+0.01(+0.18%)
Oct 02, 2009
5.850
5.850
5.400
5.620
589,731
-0.19(-3.27%)
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
.