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

Asia Pacific Wire & Cable (NQ: APWC )

1.350 -0.020 (-1.45%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 19, 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 (%)
May 31, 2012 2.599 2.693 2.581 2.675 6,180 +0.05(+1.80%)
May 30, 2012 2.721 2.722 2.628 2.628 5,178 -0.09(-3.45%)
May 29, 2012 2.806 2.806 2.721 2.722 8,466 -0.09(-3.33%)
May 25, 2012 2.646 2.815 2.646 2.815 3,743 -0.12(-4.15%)
May 24, 2012 2.628 2.937 2.599 2.937 6,125 +0.30(+11.38%)
May 23, 2012 2.937 2.937 2.637 2.637 543 -0.16(-5.70%)
May 22, 2012 2.815 2.815 2.675 2.797 9,372 -0.07(-2.33%)
May 21, 2012 2.797 2.872 2.797 2.863 1,102 +0.06(+2.04%)
May 18, 2012 2.811 2.811 2.581 2.806 11,082 +0.18(+6.79%)
May 17, 2012 2.609 2.628 2.581 2.628 2,237 -0.19(-6.75%)
May 16, 2012 2.815 2.818 2.675 2.818 11,856 +0.00(+0.09%)
May 11, 2012 2.721 2.815 2.815 2.815 10,016 -0.11(-3.85%)
May 10, 2012 2.797 3.055 2.703 2.928 5,359 -0.15(-4.88%)
May 09, 2012 2.712 3.078 2.684 3.078 7,589 +0.26(+9.33%)
May 08, 2012 2.815 2.815 2.815 2.815 7,139 +0.00(+0.00%)
May 07, 2012 2.815 2.816 2.684 2.815 21,178 -0.10(-3.54%)
May 04, 2012 2.815 2.919 2.721 2.919 13,287 +0.10(+3.67%)
May 03, 2012 2.843 2.890 2.740 2.815 9,700 -0.17(-5.66%)
May 02, 2012 2.646 2.984 2.628 2.984 5,106 +0.10(+3.58%)
May 01, 2012 2.872 3.096 2.449 2.881 15,215 -0.20(-6.40%)
Apr 30, 2012 2.872 3.078 2.853 3.078 1,172 -0.03(-0.91%)
Apr 27, 2012 2.956 3.106 2.956 3.106 362 -0.01(-0.30%)
Apr 25, 2012 2.862 3.116 3.116 3.116 1,704 -0.03(-0.90%)
Apr 24, 2012 2.862 3.144 2.862 3.144 14,811 +0.27(+9.48%)
Apr 23, 2012 3.022 3.022 2.872 2.872 2,557 -0.13(-4.38%)
Apr 20, 2012 3.003 3.003 3.003 3.003 532 +0.13(+4.58%)
Apr 19, 2012 2.900 3.003 2.872 2.872 8,311 +0.00(+0.00%)
Apr 18, 2012 2.872 2.872 2.872 2.872 165 +0.00(+0.00%)
Apr 17, 2012 3.153 3.153 2.825 2.872 1,768 -0.28(-8.93%)
Apr 13, 2012 2.815 3.153 3.153 3.153 7,672 +0.07(+2.13%)
Apr 12, 2012 2.862 3.087 2.834 3.087 1,278 -0.01(-0.30%)
Apr 11, 2012 3.069 3.097 3.069 3.097 671 +0.02(+0.61%)
Apr 10, 2012 3.078 3.078 3.078 3.078 639 +0.26(+9.26%)
Apr 09, 2012 3.093 3.093 2.817 2.817 2,248 -0.08(-2.85%)
Apr 05, 2012 3.095 3.095 2.881 2.900 1,092 -0.20(-6.36%)
Apr 02, 2012 3.097 3.097 3.097 3.097 639 -0.15(-4.62%)
Mar 30, 2012 3.247 3.247 3.247 3.247 106 +0.22(+7.12%)
Mar 29, 2012 3.163 3.163 2.956 3.031 1,659 -0.14(-4.55%)
Mar 28, 2012 3.303 3.303 3.153 3.176 1,216 -0.06(-1.91%)
Mar 27, 2012 3.240 3.240 3.144 3.238 2,237 +0.08(+2.68%)
Mar 26, 2012 3.313 3.375 3.153 3.153 2,869 -0.08(-2.46%)
Mar 23, 2012 3.285 3.374 3.191 3.233 19,800 -0.02(-0.73%)
Mar 22, 2012 3.134 3.331 3.134 3.256 13,362 +0.23(+7.76%)
Mar 21, 2012 3.116 3.116 3.022 3.022 4,081 -0.10(-3.30%)
Mar 20, 2012 3.125 3.125 3.125 3.125 106 +0.11(+3.74%)
Mar 19, 2012 3.050 3.050 3.012 3.012 2,739 -0.04(-1.23%)
Mar 16, 2012 3.069 3.097 3.003 3.050 10,307 +0.08(+2.85%)
Mar 15, 2012 2.994 3.219 2.965 2.965 9,072 +0.09(+3.27%)
Mar 14, 2012 3.163 3.209 2.788 2.872 7,535 -0.34(-10.46%)
Mar 09, 2012 3.228 3.207 3.207 3.207 426 +0.21(+7.13%)
Mar 08, 2012 2.862 3.192 2.862 2.994 852 -0.01(-0.31%)
Mar 06, 2012 3.003 3.003 3.003 3.003 3,836 -0.01(-0.31%)
Mar 05, 2012 3.003 3.097 2.862 3.012 3,516 -0.23(-6.96%)
Mar 02, 2012 3.219 3.238 3.003 3.238 2,557 +0.02(+0.58%)
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.