Asia Pacific Wire & Cable (NQ: APWC )

1.380 +0.090 (+6.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.477 2.477 2.449 2.459 3,198 -0.02(-0.76%)
May 29, 2014 2.599 2.599 2.452 2.477 1,518 -0.04(-1.48%)
May 28, 2014 2.628 2.628 2.449 2.515 9,650 -0.05(-1.79%)
May 27, 2014 2.590 2.628 2.515 2.561 42,544 -0.02(-0.78%)
May 23, 2014 2.487 2.581 2.581 2.581 103,895 +0.05(+1.86%)
May 22, 2014 2.581 2.581 2.524 2.534 3,936 -0.04(-1.41%)
May 21, 2014 2.570 2.570 2.570 2.570 205 +0.06(+2.19%)
May 20, 2014 2.515 2.515 2.515 2.515 2,308 -0.00(-0.04%)
May 19, 2014 2.618 2.628 2.409 2.516 8,769 -0.10(-3.88%)
May 16, 2014 2.525 2.618 2.525 2.617 2,344 +0.09(+3.68%)
May 15, 2014 2.449 2.524 2.449 2.524 959 -0.01(-0.37%)
May 14, 2014 2.581 2.581 2.524 2.534 5,207 -0.05(-1.82%)
May 13, 2014 2.665 2.665 2.543 2.581 29,591 +0.09(+3.77%)
May 12, 2014 2.515 2.557 2.487 2.487 27,763 +0.05(+1.92%)
May 09, 2014 2.393 2.515 2.384 2.440 17,475 +0.00(+0.00%)
May 08, 2014 2.337 2.440 2.337 2.440 1,758 +0.00(+0.00%)
May 07, 2014 2.440 2.440 2.403 2.440 7,171 -0.00(-0.00%)
May 06, 2014 2.440 2.440 2.431 2.440 4,228 +0.04(+1.56%)
May 05, 2014 2.393 2.440 2.393 2.402 5,381 +0.02(+0.79%)
May 02, 2014 2.365 2.402 2.346 2.384 147,754 +0.06(+2.42%)
May 01, 2014 2.252 2.384 2.252 2.327 18,008 +0.02(+0.81%)
Apr 30, 2014 2.346 2.384 2.309 2.309 7,938 -0.10(-4.28%)
Apr 29, 2014 2.412 2.412 2.412 2.412 1,065 +0.03(+1.37%)
Apr 28, 2014 2.440 2.534 2.379 2.379 3,218 +0.00(+0.20%)
Apr 25, 2014 2.403 2.439 2.374 2.374 24,686 -0.10(-4.11%)
Apr 24, 2014 2.459 2.515 2.459 2.476 2,547 +0.00(+0.03%)
Apr 23, 2014 2.459 2.524 2.431 2.475 13,988 +0.03(+1.09%)
Apr 22, 2014 2.365 2.448 2.365 2.448 959 +0.05(+1.91%)
Apr 21, 2014 2.402 2.402 2.402 2.402 10,655 +0.06(+2.40%)
Apr 17, 2014 2.346 2.346 2.346 2.346 5,860 -0.01(-0.39%)
Apr 16, 2014 2.477 2.477 2.355 2.355 16,916 -0.17(-6.69%)
Apr 15, 2014 2.534 2.534 2.346 2.524 10,577 -0.01(-0.37%)
Apr 14, 2014 2.544 2.544 2.534 2.534 5,470 -0.01(-0.38%)
Apr 11, 2014 2.578 2.580 2.543 2.543 3,342 -0.02(-0.73%)
Apr 10, 2014 2.581 2.581 2.562 2.562 6,177 -0.03(-1.08%)
Apr 09, 2014 2.581 2.599 2.562 2.590 18,205 +0.01(+0.36%)
Apr 08, 2014 2.580 2.581 2.543 2.581 46,888 +0.02(+0.73%)
Apr 07, 2014 2.628 2.628 2.562 2.562 16,065 -0.07(-2.50%)
Apr 04, 2014 2.628 2.628 2.581 2.628 6,702 +0.02(+0.72%)
Apr 03, 2014 2.581 2.618 2.562 2.609 19,935 +0.03(+1.09%)
Apr 02, 2014 2.581 2.581 2.581 2.581 1,334 +0.01(+0.37%)
Apr 01, 2014 2.599 2.609 2.571 2.571 12,787 +0.01(+0.37%)
Mar 31, 2014 2.618 2.618 2.562 2.562 2,275 +0.00(+0.00%)
Mar 28, 2014 2.683 2.683 2.562 2.562 8,380 -0.01(-0.36%)
Mar 27, 2014 2.590 2.590 2.571 2.571 2,269 +0.00(+0.00%)
Mar 26, 2014 2.656 2.759 2.571 2.571 14,680 -0.01(-0.36%)
Mar 25, 2014 2.581 2.581 2.581 2.581 2,397 +0.01(+0.44%)
Mar 24, 2014 2.618 2.637 2.562 2.569 21,178 +0.01(+0.29%)
Mar 21, 2014 2.628 2.665 2.543 2.562 32,267 -0.05(-1.80%)
Mar 20, 2014 2.675 2.675 2.609 2.609 31,584 -0.07(-2.46%)
Mar 19, 2014 2.721 2.750 2.656 2.675 86,340 +0.03(+1.06%)
Mar 18, 2014 2.703 2.712 2.590 2.646 31,370 -0.03(-1.05%)
Mar 17, 2014 2.581 2.693 2.581 2.675 2,077 +0.06(+2.15%)
Mar 14, 2014 2.628 2.637 2.618 2.618 4,670 -0.10(-3.79%)
Mar 13, 2014 2.721 2.721 2.721 2.721 3,301 +0.00(+0.00%)
Mar 12, 2014 2.721 2.721 2.646 2.721 17,940 +0.01(+0.35%)
Mar 11, 2014 2.637 2.767 2.637 2.712 8,001 -0.01(-0.34%)
Mar 10, 2014 2.721 2.721 2.721 2.721 32,298 +0.01(+0.35%)
Mar 07, 2014 2.750 2.750 2.712 2.712 3,409 -0.03(-1.03%)
Mar 06, 2014 2.772 2.815 2.721 2.740 19,074 +0.07(+2.46%)
Mar 05, 2014 2.712 2.759 2.571 2.675 11,296 -0.04(-1.38%)
Mar 04, 2014 2.768 2.768 2.656 2.712 7,003 -0.10(-3.47%)
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.