Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2017	+0.70 / +2.20%	31.10	32.50	31.10	32.50	32.40	14.20	1,400
6/28/2017	-0.70 / -2.15%	32.40	32.50	31.00	31.80	31.34	13.89	73,700
6/27/2017	+1.30 / +4.17%	32.30	32.50	32.30	32.50	32.49	14.20	3,200
6/26/2017	+1.20 / +4.00%	32.00	32.00	31.20	31.20	31.21	13.63	3,623
6/23/2017	-2.50 / -7.69%	35.00	35.00	30.00	30.00	30.40	13.11	13,328
6/22/2017	-0.50 / -1.52%	34.00	34.00	31.00	32.50	31.28	14.20	19,600
6/21/2017	-1.00 / -2.94%	35.00	35.00	32.10	33.00	32.91	14.42	17,100
6/20/2017	+0.20 / +0.59%	34.50	34.50	32.10	34.00	32.93	14.85	2,800
6/19/2017	+0.10 / +0.30%	34.90	34.90	33.00	33.80	33.16	14.77	20,300
6/16/2017	0.00 / 0.00%	34.90	34.90	33.00	33.70	33.30	14.72	10,000
6/15/2017	-0.20 / -0.59%	33.90	34.00	32.00	33.70	32.74	14.72	46,210
6/14/2017	-2.40 / -6.61%	37.00	37.00	33.50	33.90	34.38	14.81	9,700
6/13/2017	+0.30 / +0.83%	37.00	37.00	35.30	36.30	36.14	15.86	7,350
6/12/2017	+1.00 / +2.86%	36.50	36.50	35.50	36.00	36.06	15.73	26,500
6/9/2017	+1.10 / +3.24%	34.30	36.00	33.10	35.00	34.56	15.29	107,400
6/8/2017	+1.40 / +4.31%	32.50	34.20	32.50	33.90	33.32	14.81	35,150
6/7/2017	+1.40 / +4.50%	30.50	34.20	30.40	32.50	31.82	14.20	55,500
6/6/2017	+0.10 / +0.32%	31.50	31.50	30.00	31.10	30.85	13.59	16,420
6/5/2017	+1.50 / +5.08%	31.00	31.00	29.80	31.00	30.47	13.54	2,900
6/2/2017	+1.00 / +3.51%	29.90	31.30	28.90	29.50	30.73	12.89	65,800
6/1/2017	-1.70 / -5.63%	30.40	30.40	28.50	28.50	29.78	12.45	25,200
5/31/2017	+2.70 / +9.82%	28.30	30.20	27.00	30.20	29.12	13.19	45,600
5/30/2017	-1.00 / -3.51%	28.30	29.90	27.50	27.50	28.00	12.01	55,500
5/29/2017	-1.50 / -5.00%	29.70	30.20	28.50	28.50	28.64	12.45	26,804
5/26/2017	-0.30 / -0.99%	30.90	30.90	28.40	30.00	29.40	13.11	33,200
5/25/2017	-0.20 / -0.66%	30.50	31.00	28.40	30.30	29.02	13.24	15,500
5/24/2017	+1.90 / +6.64%	30.50	30.50	26.60	30.50	30.20	13.32	33,601
5/23/2017	+2.60 / +10.00%	26.50	28.60	26.50	28.60	27.55	12.49	31,410
5/22/2017	+1.50 / +6.12%	23.70	26.00	23.20	26.00	24.63	11.36	136,212
5/19/2017	+0.40 / +1.66%	23.70	24.50	23.70	24.50	24.32	10.70	29,900

<<Previous 30 days Next 30 days>>

API News

01/12	API: Redemption of bonds before maturity date from investors
27/11	API: Change in personnel
26/11	API: Notice of record date for cash dividend payment
24/11	API: Board Resolution
24/11	API: Redemption of bonds before maturity date from investors

More News

Related Companies

	Volume	Price	Change
AAV	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
ASM	344,300	8.61	0.00%
BCR	616,500	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%