Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspen Pharmacare (OP: APNHY )

12.60 UNCHANGED
Last Price Updated: 12:43 PM EDT, May 15, 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 (%)
Sep 30, 2014 30.00 30.00 30.00 0 -0.15(-0.50%)
Sep 26, 2014 30.15 30.15 30.15 40 -0.80(-2.58%)
Sep 18, 2014 30.95 30.95 30.95 0 +0.55(+1.81%)
Sep 15, 2014 30.40 30.40 30.40 0 -0.80(-2.56%)
Sep 12, 2014 31.20 31.20 31.20 31.20 150 -0.20(-0.64%)
Sep 10, 2014 31.40 31.40 31.40 0 +0.88(+2.88%)
Sep 04, 2014 30.52 30.52 30.52 0 +1.51(+5.21%)
Aug 29, 2014 29.01 29.01 29.01 0 +0.87(+3.07%)
Aug 28, 2014 27.90 28.14 27.90 28.14 400 -1.09(-3.74%)
Aug 22, 2014 29.24 29.24 29.24 0 -0.11(-0.37%)
Aug 19, 2014 29.35 29.35 29.35 0 +0.25(+0.86%)
Aug 15, 2014 29.10 29.10 29.10 0 +0.10(+0.34%)
Aug 13, 2014 29.00 29.00 29.00 0 +1.15(+4.13%)
Aug 11, 2014 27.85 27.85 27.85 0 -0.15(-0.54%)
Aug 08, 2014 27.70 27.70 28.00 305 +0.30(+1.08%)
Aug 05, 2014 27.70 27.70 27.70 0 -0.05(-0.18%)
Aug 04, 2014 27.70 28.64 27.70 27.75 2,400 +0.00(+0.00%)
Jul 30, 2014 27.75 27.75 27.75 0 -0.10(-0.36%)
Jul 29, 2014 27.85 27.85 27.85 27.85 500 -0.45(-1.59%)
Jul 18, 2014 28.30 28.30 28.30 0 +0.22(+0.78%)
Jul 16, 2014 28.08 28.08 28.08 0 +0.28(+1.01%)
Jul 01, 2014 27.80 27.80 27.80 0 -0.40(-1.42%)
Jun 30, 2014 28.23 28.23 28.20 28.20 720 +0.01(+0.04%)
Jun 27, 2014 28.19 28.19 28.19 28.19 300 -0.79(-2.73%)
Jun 23, 2014 28.98 28.98 28.98 0 -0.58(-1.96%)
Jun 12, 2014 29.56 29.56 29.56 54 +2.56(+9.48%)
Jun 05, 2014 27.00 27.00 27.00 0 -0.69(-2.49%)
Jun 04, 2014 27.69 27.69 27.69 27.69 300 +0.29(+1.06%)
May 29, 2014 27.40 27.40 27.40 0 -0.87(-3.08%)
May 23, 2014 28.27 28.27 28.27 0 +0.42(+1.51%)
May 19, 2014 27.85 27.85 27.85 27.85 0 +0.94(+3.49%)
May 16, 2014 26.91 26.91 26.91 26.91 100 -0.54(-1.97%)
May 12, 2014 27.45 27.45 27.45 0 +0.08(+0.29%)
May 07, 2014 27.37 27.37 27.37 0 +0.91(+3.44%)
Apr 10, 2014 26.46 26.46 26.46 0 -1.21(-4.37%)
Apr 09, 2014 27.53 27.67 27.53 27.67 200 +1.63(+6.27%)
Apr 02, 2014 26.04 26.04 26.04 0 -0.46(-1.75%)
Apr 01, 2014 26.50 26.50 26.50 26.50 580 +1.25(+4.95%)
Feb 26, 2014 25.25 25.25 25.25 25.25 0 +1.92(+8.23%)
Feb 19, 2014 23.33 23.33 23.33 0 +0.78(+3.46%)
Feb 07, 2014 22.55 22.55 22.55 22.55 0 +0.23(+1.03%)
Feb 06, 2014 22.32 22.32 22.32 22.32 200 -0.12(-0.54%)
Feb 05, 2014 22.44 22.44 22.44 22.44 500 -0.80(-3.43%)
Feb 04, 2014 23.24 23.24 23.24 23.24 535 +1.63(+7.54%)
Jan 29, 2014 21.61 21.61 21.61 21.61 0 -1.09(-4.80%)
Jan 24, 2014 22.70 22.70 22.70 22.70 0 -0.88(-3.73%)
Jan 23, 2014 23.58 23.58 23.58 23.58 1,005 -1.24(-5.00%)
Jan 21, 2014 24.82 24.82 24.82 0 +0.31(+1.26%)
Jan 17, 2014 24.51 24.51 24.51 0 -0.23(-0.93%)
Jan 16, 2014 24.74 24.74 24.74 24.74 400 -2.41(-8.88%)
Dec 18, 2013 27.15 27.15 27.15 0 +2.15(+8.60%)
Dec 04, 2013 25.00 25.00 25.00 0 -1.88(-6.99%)
Nov 29, 2013 26.88 26.88 26.88 26.88 0 +0.07(+0.26%)
Nov 25, 2013 26.81 26.81 26.81 0 +0.93(+3.59%)
Nov 21, 2013 25.88 25.88 25.88 25.88 0 -1.41(-5.17%)
Nov 14, 2013 27.29 27.29 27.29 0 +0.33(+1.22%)
Nov 11, 2013 26.96 26.96 26.96 0 +0.11(+0.41%)
Nov 08, 2013 26.85 26.85 26.85 26.85 100 -0.15(-0.56%)
Nov 07, 2013 28.76 28.76 27.00 27.00 2,100 -1.61(-5.63%)
Nov 01, 2013 28.61 28.61 28.61 0 -0.36(-1.24%)
Oct 30, 2013 28.97 28.97 28.97 0 +1.08(+3.87%)
Oct 25, 2013 27.89 27.89 27.89 0 +0.32(+1.15%)
Oct 24, 2013 27.57 27.57 27.57 27.57 500 +0.19(+0.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.