Allied Healthcare Products (NQ: AHPI)
2.000 USD  -0.030 (-1.48%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 2.050 2.110 1.970 2.000 26,347 -0.03(-1.48%)
Sep 18, 2014 2.060 2.100 2.030 2.030 15,679 -0.05(-2.40%)
Sep 17, 2014 2.150 2.250 2.060 2.080 4,863 -0.07(-3.26%)
Sep 16, 2014 2.180 2.250 2.120 2.150 11,446 -0.08(-3.59%)
Sep 15, 2014 2.230 2.062 2.230 15,072 +0.13(+6.19%)
Sep 12, 2014 2.120 2.240 2.100 2.100 14,583 -0.10(-4.55%)
Sep 11, 2014 2.380 2.410 2.190 2.200 163,447 -0.12(-5.17%)
Sep 10, 2014 2.200 2.410 2.190 2.320 9,579 +0.07(+3.11%)
Sep 09, 2014 2.250 2.260 2.130 2.250 103,886 -0.01(-0.44%)
Sep 08, 2014 2.210 2.260 2.180 2.260 12,614 +0.15(+7.11%)
Sep 05, 2014 2.080 2.110 2.070 2.110 4,950 +0.07(+3.28%)
Sep 04, 2014 2.090 2.090 2.040 2.043 1,183 -0.04(-1.78%)
Sep 03, 2014 1.990 2.080 1.990 2.080 19,024 +0.09(+4.52%)
Sep 02, 2014 2.010 2.090 1.980 1.990 18,518 -0.04(-1.97%)
Aug 29, 2014 2.030 2.030 2.030 0 -0.05(-2.40%)
Aug 28, 2014 2.150 2.150 2.070 2.080 7,855 -0.05(-2.35%)
Aug 27, 2014 2.070 2.130 2.070 2.130 3,324 +0.05(+2.40%)
Aug 26, 2014 2.210 2.225 2.080 2.080 18,654 -0.17(-7.56%)
Aug 25, 2014 2.180 2.250 2.180 2.250 450 +0.06(+2.74%)
Aug 22, 2014 2.180 2.200 2.180 2.190 876 -0.03(-1.35%)
Aug 21, 2014 2.250 2.250 2.180 2.220 4,164 +0.04(+1.83%)
Aug 20, 2014 2.180 2.180 2.180 1,410 -0.00(-0.00%)
Aug 19, 2014 2.260 2.360 2.190 2.180 10,543 -0.06(-2.80%)
Aug 18, 2014 2.340 2.460 2.243 2.243 58,033 -0.06(-2.48%)
Aug 15, 2014 2.150 2.420 2.140 2.300 112,871 +0.23(+11.11%)
Aug 14, 2014 2.000 2.090 2.000 2.070 48,712 -0.05(-2.36%)
Aug 13, 2014 2.100 2.140 2.100 2.120 2,885 +0.05(+2.42%)
Aug 12, 2014 2.070 2.150 2.010 2.070 20,804 +0.02(+0.98%)
Aug 11, 2014 1.990 2.070 1.990 2.050 25,310 +0.04(+1.99%)
Aug 08, 2014 2.010 2.010 1.970 2.010 16,507 +0.05(+2.55%)
Aug 07, 2014 1.960 2.040 1.960 1.960 11,135 -0.03(-1.51%)
Aug 06, 2014 2.050 2.060 1.990 1.990 8,302 +0.02(+1.02%)
Aug 05, 2014 2.070 2.070 1.970 1.970 5,236 +0.00(+0.00%)
Aug 04, 2014 2.080 2.080 1.960 1.970 2,592 -0.11(-5.29%)
Aug 01, 2014 2.030 2.120 2.020 2.080 10,346 +0.00(+0.00%)
Jul 31, 2014 2.060 2.090 2.050 2.080 9,650 +0.02(+0.97%)
Jul 30, 2014 2.230 2.230 2.060 2.060 20,402 -0.04(-1.90%)
Jul 29, 2014 2.150 2.200 2.090 2.100 3,816 -0.05(-2.33%)
Jul 25, 2014 2.150 2.150 2.150 0 -0.08(-3.58%)
Jul 24, 2014 2.213 2.230 2.213 2.230 550 +0.10(+4.69%)
Jul 23, 2014 2.230 2.250 2.130 2.130 27,500 -0.01(-0.47%)
Jul 22, 2014 2.250 2.300 2.140 2.140 18,854 -0.08(-3.60%)
Jul 21, 2014 2.220 2.310 2.210 2.220 24,159 -0.10(-4.29%)
Jul 18, 2014 2.300 2.320 2.240 2.320 13,705 +0.11(+4.95%)
Jul 17, 2014 2.270 2.420 2.210 2.210 86,652 -0.07(-3.07%)
Jul 16, 2014 2.250 2.290 2.250 2.280 19,101 +0.04(+1.79%)
Jul 15, 2014 2.260 2.310 2.240 2.240 32,943 -0.02(-0.88%)
Jul 14, 2014 2.310 2.320 2.250 2.260 5,104 -0.01(-0.26%)
Jul 11, 2014 2.300 2.330 2.266 2.266 1,600 -0.02(-1.05%)
Jul 10, 2014 2.400 2.400 2.290 2.290 1,179 +0.00(+0.00%)
Jul 09, 2014 2.300 2.310 2.290 2.290 2,200 -0.02(-1.04%)
Jul 08, 2014 2.450 2.450 2.314 2.314 1,610 -0.05(-1.95%)
Jul 07, 2014 2.300 2.360 2.300 2.360 1,289 +0.07(+3.05%)
Jul 03, 2014 2.290 2.290 2.290 0 -0.15(-6.14%)
Jul 02, 2014 2.570 2.570 2.310 2.440 10,329 -0.12(-4.69%)
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