Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Wire & Cable (NQ: APWC )

1.885 +0.064 (+3.53%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.163 3.234 3.153 3.163 3,836 +0.01(+0.24%)
Feb 28, 2012 3.219 3.238 2.947 3.155 2,257 +0.05(+1.57%)
Feb 27, 2012 3.087 3.219 3.087 3.106 2,131 -0.07(-2.07%)
Feb 24, 2012 3.163 3.172 3.163 3.172 959 +0.08(+2.67%)
Feb 23, 2012 2.965 3.089 2.937 3.089 7,815 +0.13(+4.51%)
Feb 22, 2012 3.022 3.022 2.937 2.956 12,433 +0.02(+0.64%)
Feb 21, 2012 3.181 3.219 2.815 2.937 2,612 +0.00(+0.00%)
Feb 17, 2012 2.928 3.059 2.928 2.937 5,758 +0.04(+1.29%)
Feb 16, 2012 2.909 2.984 2.318 2.900 25,491 -0.20(-6.36%)
Feb 15, 2012 3.247 3.247 3.097 3.097 319 -0.02(-0.60%)
Feb 14, 2012 3.174 3.181 2.902 3.116 5,168 -0.17(-5.15%)
Feb 13, 2012 3.285 3.285 3.285 3.285 106 -0.03(-0.85%)
Feb 09, 2012 3.209 3.313 3.313 3.313 4,901 +0.12(+3.79%)
Feb 08, 2012 3.191 3.331 3.191 3.192 14,752 +0.08(+2.44%)
Feb 07, 2012 3.041 3.116 3.003 3.116 6,396 +0.11(+3.75%)
Feb 06, 2012 2.965 3.078 2.965 3.003 7,929 -0.05(-1.54%)
Feb 03, 2012 3.097 3.097 2.890 3.050 13,863 -0.05(-1.52%)
Feb 02, 2012 2.956 3.249 2.956 3.097 4,582 -0.11(-3.51%)
Feb 01, 2012 3.222 3.285 3.209 3.209 3,750 +0.01(+0.29%)
Jan 31, 2012 3.219 3.238 3.153 3.200 1,634 -0.04(-1.16%)
Jan 30, 2012 3.238 3.238 3.238 3.238 1,065 +0.01(+0.38%)
Jan 27, 2012 3.275 3.275 2.956 3.225 2,109 -0.03(-0.95%)
Jan 26, 2012 3.416 3.425 3.256 3.256 4,582 +0.03(+0.87%)
Jan 25, 2012 3.303 3.308 3.228 3.228 3,729 -0.05(-1.43%)
Jan 24, 2012 3.275 3.275 3.275 3.275 106 -0.01(-0.29%)
Jan 23, 2012 3.191 3.463 2.947 3.285 5,667 +0.16(+5.11%)
Jan 20, 2012 3.209 3.742 2.956 3.125 9,642 +0.03(+0.91%)
Jan 19, 2012 2.947 3.191 2.947 3.097 8,667 +0.15(+5.10%)
Jan 18, 2012 2.909 2.947 2.909 2.947 1,065 -0.03(-0.95%)
Jan 17, 2012 3.003 3.003 2.900 2.975 2,688 -0.05(-1.55%)
Jan 13, 2012 2.965 3.022 2.965 3.022 3,426 +0.04(+1.23%)
Jan 12, 2012 2.956 3.068 2.956 2.985 5,599 +0.02(+0.51%)
Jan 11, 2012 2.703 3.003 2.703 2.970 4,049 -0.02(-0.78%)
Jan 10, 2012 2.834 3.002 2.834 2.994 6,606 +0.14(+4.93%)
Jan 06, 2012 2.853 2.853 2.853 2.853 2,344 +0.13(+4.63%)
Jan 05, 2012 2.727 2.727 2.727 2.727 106 -0.07(-2.50%)
Jan 04, 2012 2.675 2.825 2.675 2.797 17,924 +0.17(+6.43%)
Dec 30, 2011 2.675 2.675 2.628 2.628 10,069 -0.05(-1.78%)
Dec 29, 2011 2.693 2.693 2.675 2.675 1,918 -0.06(-2.37%)
Dec 28, 2011 2.740 2.740 2.740 2.740 106 -0.08(-2.67%)
Dec 27, 2011 2.862 2.862 2.675 2.815 3,623 +0.08(+3.06%)
Dec 23, 2011 2.628 2.732 2.534 2.732 3,392 +0.13(+5.08%)
Dec 21, 2011 2.590 2.599 2.581 2.599 5,327 +0.01(+0.53%)
Dec 20, 2011 2.598 2.598 2.468 2.586 8,102 +0.10(+3.98%)
Dec 19, 2011 2.534 2.553 2.487 2.487 1,882 -0.25(-9.25%)
Dec 16, 2011 2.740 2.740 2.740 2.740 106 +0.09(+3.55%)
Dec 15, 2011 2.646 2.646 2.646 2.646 106 +0.09(+3.68%)
Dec 14, 2011 2.553 2.594 2.440 2.553 3,028 -0.07(-2.85%)
Dec 13, 2011 2.834 2.834 2.618 2.628 2,184 -0.07(-2.44%)
Dec 12, 2011 2.665 2.843 2.665 2.693 10,010 +0.16(+6.26%)
Dec 09, 2011 2.721 2.721 2.384 2.535 10,282 -0.19(-6.87%)
Dec 07, 2011 2.731 2.721 2.721 2.721 1,065 -0.00(-0.00%)
Dec 06, 2011 2.815 2.815 2.543 2.722 7,938 -0.09(-3.33%)
Dec 05, 2011 2.795 2.834 2.656 2.815 1,012 +0.03(+1.01%)
Dec 02, 2011 2.787 2.787 2.787 2.787 1,065 -0.04(-1.46%)
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.