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 (%)
May 24, 2011
1.210
1.288
1.210
1.250
78,193
+0.05(+4.17%)
May 23, 2011
1.190
1.240
1.190
1.200
54,667
-0.02(-1.64%)
May 20, 2011
1.230
1.230
1.200
1.220
29,578
+0.00(+0.00%)
May 19, 2011
1.220
1.230
1.200
1.220
9,743
+0.01(+0.83%)
May 18, 2011
1.200
1.220
1.200
1.210
32,296
+0.02(+1.68%)
May 17, 2011
1.210
1.230
1.181
1.190
41,999
-0.02(-1.65%)
May 16, 2011
1.230
1.230
1.180
1.210
82,126
-0.01(-0.82%)
May 13, 2011
1.200
1.231
1.190
1.220
109,050
+0.03(+2.52%)
May 12, 2011
1.170
1.200
1.150
1.190
32,612
+0.01(+0.86%)
May 11, 2011
1.200
1.320
1.160
1.180
41,636
+0.02(+1.72%)
May 10, 2011
1.140
1.190
1.130
1.160
88,209
+0.02(+1.75%)
May 09, 2011
1.150
1.180
1.100
1.140
169,150
-0.02(-1.72%)
May 06, 2011
1.250
1.260
1.130
1.160
413,405
-0.11(-8.66%)
May 05, 2011
1.250
1.280
1.250
1.270
78,398
+0.00(+0.00%)
May 04, 2011
1.320
1.320
1.260
1.270
76,482
-0.06(-4.51%)
May 03, 2011
1.260
1.340
1.259
1.330
92,874
+0.03(+2.31%)
May 02, 2011
1.300
1.310
1.290
1.300
43,443
-0.02(-1.52%)
Apr 29, 2011
1.350
1.350
1.300
1.320
32,884
-0.01(-0.75%)
Apr 28, 2011
1.310
1.350
1.300
1.330
49,954
+0.03(+2.31%)
Apr 27, 2011
1.300
1.300
1.260
1.300
34,658
+0.04(+3.17%)
Apr 26, 2011
1.290
1.290
1.260
1.260
70,475
-0.03(-2.33%)
Apr 25, 2011
1.290
1.300
1.260
1.290
72,946
+0.00(+0.00%)
Apr 21, 2011
1.290
1.300
1.250
1.290
80,041
-0.01(-0.77%)
Apr 20, 2011
1.290
1.300
1.290
1.300
31,961
+0.01(+0.78%)
Apr 19, 2011
1.270
1.300
1.260
1.290
79,047
-0.01(-0.77%)
Apr 18, 2011
1.290
1.330
1.260
1.300
104,687
-0.01(-0.76%)
Apr 15, 2011
1.290
1.320
1.290
1.310
41,570
+0.01(+0.77%)
Apr 14, 2011
1.320
1.320
1.280
1.300
37,780
-0.01(-0.76%)
Apr 13, 2011
1.310
1.330
1.291
1.310
40,166
+0.01(+1.07%)
Apr 12, 2011
1.300
1.310
1.270
1.296
65,420
+0.01(+0.47%)
Apr 11, 2011
1.310
1.340
1.270
1.290
145,076
-0.02(-1.53%)
Apr 08, 2011
1.320
1.340
1.300
1.310
75,165
+0.00(+0.00%)
Apr 07, 2011
1.330
1.360
1.300
1.310
54,666
-0.01(-0.76%)
Apr 06, 2011
1.340
1.350
1.310
1.320
46,710
-0.01(-0.75%)
Apr 05, 2011
1.350
1.350
1.300
1.330
63,431
-0.01(-0.74%)
Apr 04, 2011
1.350
1.379
1.300
1.340
77,937
-0.02(-1.48%)
Apr 01, 2011
1.370
1.410
1.340
1.360
74,500
-0.02(-1.41%)
Mar 31, 2011
1.400
1.400
1.360
1.379
80,180
-0.03(-2.16%)
Mar 30, 2011
1.440
1.450
1.360
1.410
112,809
-0.04(-2.77%)
Mar 29, 2011
1.430
1.480
1.400
1.450
192,865
+0.05(+3.57%)
Mar 28, 2011
1.330
1.430
1.310
1.400
260,118
+0.06(+4.52%)
Mar 25, 2011
1.330
1.370
1.320
1.339
96,234
-0.01(-0.78%)
Mar 24, 2011
1.300
1.370
1.300
1.350
121,716
+0.03(+2.27%)
Mar 23, 2011
1.390
1.390
1.320
1.320
161,796
-0.09(-6.38%)
Mar 22, 2011
1.390
1.440
1.300
1.410
203,778
+0.02(+1.44%)
Mar 21, 2011
1.450
1.460
1.380
1.390
349,791
-0.12(-7.95%)
Mar 18, 2011
1.610
1.610
1.490
1.510
281,182
-0.09(-5.63%)
Mar 17, 2011
1.570
1.650
1.500
1.600
479,934
+0.03(+1.91%)
Mar 16, 2011
1.710
1.800
1.450
1.570
1,232,295
-0.15(-8.72%)
Mar 15, 2011
1.720
1.750
1.540
1.720
1,030,949
+0.18(+11.69%)
Mar 14, 2011
1.490
1.580
1.490
1.540
293,663
+0.09(+6.20%)
Mar 11, 2011
1.440
1.460
1.400
1.450
73,746
+0.02(+1.41%)
Mar 10, 2011
1.470
1.490
1.420
1.430
150,219
-0.05(-3.38%)
Mar 09, 2011
1.510
1.520
1.430
1.480
35,470
-0.04(-2.63%)
Mar 08, 2011
1.540
1.550
1.520
1.520
29,164
-0.02(-1.30%)
Mar 07, 2011
1.510
1.550
1.450
1.540
41,210
+0.02(+1.32%)
Mar 04, 2011
1.540
1.540
1.470
1.520
48,244
-0.01(-0.65%)
Mar 03, 2011
1.570
1.570
1.520
1.530
38,057
-0.01(-0.65%)
Mar 02, 2011
1.510
1.580
1.510
1.540
88,902
+0.02(+1.32%)
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
.