ALLIED HLTHCR PRODS (NQ: AHPI)
0.6710 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 0.6710 0.6710 0.6710 40 +0.01(+1.65%)
Apr 27, 2016 0.6706 0.6801 0.6601 0.6601 4,800 -0.02(-2.93%)
Apr 26, 2016 0.6800 0.6800 0.6800 0.6800 10,086 -0.03(-4.23%)
Apr 25, 2016 0.7000 0.7400 0.7000 0.7100 51,303 +0.01(+1.43%)
Apr 22, 2016 0.7000 0.7000 0.6800 0.7000 4,588 +0.02(+2.94%)
Apr 21, 2016 0.7000 0.7000 0.6800 0.6800 21,108 +0.02(+2.26%)
Apr 20, 2016 0.7000 0.7000 0.6650 0.6650 18,447 -0.02(-3.62%)
Apr 18, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.27%)
Apr 15, 2016 0.6989 0.6989 0.6989 0.6989 987 +0.02(+2.78%)
Apr 14, 2016 0.6900 0.6900 0.6800 0.6800 379 +0.02(+2.26%)
Apr 13, 2016 0.7000 0.7000 0.6400 0.6650 8,004 -0.01(-1.99%)
Apr 12, 2016 0.6785 0.6790 0.6785 0.6785 3,193 +0.02(+2.80%)
Apr 11, 2016 0.6600 0.6600 0.6600 0.6600 13,974 +0.01(+2.17%)
Apr 08, 2016 0.6600 0.6600 0.6400 0.6460 2,791 +0.02(+2.54%)
Apr 07, 2016 0.6600 0.6600 0.6300 0.6300 20,156 -0.02(-3.08%)
Apr 06, 2016 0.6401 0.6501 0.6401 0.6500 802 +0.01(+1.56%)
Apr 05, 2016 0.6500 0.6500 0.6400 0.6400 3,041 -0.06(-8.56%)
Mar 31, 2016 0.6999 0.6999 0.6999 2 -0.00(-0.01%)
Mar 30, 2016 0.6991 0.7000 0.6900 0.7000 6,442 +0.00(+0.00%)
Mar 29, 2016 0.6600 0.7000 0.6600 0.7000 2,175 +0.03(+4.48%)
Mar 28, 2016 0.6959 0.6999 0.6700 0.6700 745 -0.03(-4.27%)
Mar 24, 2016 0.6999 0.6999 0.6999 0 -0.00(-0.01%)
Mar 23, 2016 0.6900 0.7000 0.6600 0.7000 2,003 +0.04(+6.06%)
Mar 22, 2016 0.6900 0.7000 0.6600 0.6600 4,345 -0.03(-4.33%)
Mar 21, 2016 0.7000 0.7100 0.6703 0.6899 9,676 +0.02(+2.68%)
Mar 18, 2016 0.7000 0.7287 0.6701 0.6719 256,942 -0.01(-1.19%)
Mar 17, 2016 0.6601 0.7000 0.6301 0.6800 37,521 -0.02(-2.86%)
Mar 16, 2016 0.6700 0.7000 0.6700 0.7000 23,066 +0.03(+4.48%)
Mar 15, 2016 0.7000 0.7000 0.6413 0.6700 10,550 -0.03(-4.27%)
Mar 14, 2016 0.6400 0.7000 0.6400 0.6999 7,939 +0.02(+2.93%)
Mar 11, 2016 0.6500 0.6897 0.6400 0.6800 27,875 +0.04(+6.25%)
Mar 10, 2016 0.6700 0.6999 0.6400 0.6400 8,552 -0.02(-3.03%)
Mar 09, 2016 0.6400 0.6900 0.6400 0.6600 8,426 +0.03(+4.75%)
Mar 08, 2016 0.6800 0.7015 0.6301 0.6301 13,843 -0.06(-8.68%)
Mar 07, 2016 0.7314 0.7500 0.6800 0.6900 10,724 -0.04(-5.48%)
Mar 04, 2016 0.7400 0.7499 0.7400 0.7300 2,821 +0.02(+2.82%)
Mar 03, 2016 0.7400 0.7500 0.7100 0.7100 1,551 -0.04(-5.33%)
Mar 02, 2016 0.7500 0.7503 0.7200 0.7500 3,809 +0.00(+0.00%)
Mar 01, 2016 0.7300 0.7500 0.7300 0.7500 51,948 +0.03(+4.17%)
Feb 29, 2016 0.7500 0.7500 0.7000 0.7200 32,624 -0.01(-1.37%)
Feb 26, 2016 0.7299 0.7400 0.7198 0.7300 13,052 +0.03(+4.29%)
Feb 25, 2016 0.6840 0.7000 0.6840 0.7000 99,895 +0.01(+2.19%)
Feb 24, 2016 0.6900 0.6900 0.6840 0.6850 2,112 +0.01(+0.74%)
Feb 22, 2016 0.6800 0.6800 0.6800 0 -0.05(-7.36%)
Feb 19, 2016 0.7340 0.7340 0.7340 0.7340 1,154 +0.05(+7.94%)
Feb 18, 2016 0.7399 0.7399 0.6800 0.6800 1,126 -0.07(-9.33%)
Feb 17, 2016 0.6800 0.7800 0.6798 0.7500 16,789 +0.07(+10.29%)
Feb 16, 2016 0.6900 0.7010 0.6800 0.6800 3,561 -0.11(-13.90%)
Feb 12, 2016 0.7898 0.7898 0.7898 0 +0.05(+6.73%)
Feb 11, 2016 0.7601 0.7601 0.6666 0.7400 5,367 -0.03(-3.90%)
Feb 10, 2016 0.8400 0.8400 0.7600 0.7700 19,802 -0.04(-5.09%)
Feb 09, 2016 0.8398 0.8398 0.8113 0.8113 354 -0.02(-2.90%)
Feb 08, 2016 0.8130 0.8355 0.8130 0.8355 1,727 -0.00(-0.54%)
Feb 04, 2016 0.8400 0.8400 0.8400 72 -0.06(-6.61%)
Feb 03, 2016 0.8995 0.8995 0.8995 0.8995 2,085 +0.02(+2.23%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here