Allied Healthcare Products (NQ: AHPI)
1.590 USD  -0.040 (-2.45%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 1.690 1.850 1.560 1.590 140,723 -0.04(-2.45%)
Apr 23, 2015 1.490 1.670 1.450 1.630 48,516 +0.10(+6.54%)
Apr 22, 2015 1.520 1.550 1.500 1.530 27,615 -0.04(-2.55%)
Apr 21, 2015 1.560 1.570 1.486 1.570 47,109 +0.02(+1.29%)
Apr 20, 2015 1.600 1.600 1.500 1.550 27,371 -0.01(-0.64%)
Apr 17, 2015 1.560 1.560 1.560 1.560 600 -0.02(-1.27%)
Apr 16, 2015 1.580 1.580 1.580 1.580 150 +0.01(+0.64%)
Apr 15, 2015 1.523 1.660 1.523 1.570 635 +0.01(+0.64%)
Apr 14, 2015 1.580 1.650 1.560 1.560 120,485 -0.03(-2.00%)
Apr 13, 2015 1.570 1.640 1.550 1.592 4,105 +0.05(+3.36%)
Apr 10, 2015 1.580 1.650 1.540 1.540 13,891 -0.06(-3.76%)
Apr 09, 2015 1.590 1.690 1.590 1.600 51,867 +0.02(+1.27%)
Apr 08, 2015 1.660 1.670 1.580 1.580 4,249 -0.09(-5.39%)
Apr 07, 2015 1.670 1.670 1.670 1.670 100 -0.06(-3.47%)
Apr 06, 2015 1.680 1.730 1.670 1.730 4,129 +0.07(+4.22%)
Apr 02, 2015 1.660 1.660 1.660 0 +0.01(+0.61%)
Apr 01, 2015 1.630 1.650 1.630 1.650 13,471 +0.02(+1.23%)
Mar 31, 2015 1.600 1.630 1.580 1.630 29,100 +0.03(+1.87%)
Mar 30, 2015 1.590 1.600 1.480 1.600 13,480 -0.03(-1.84%)
Mar 26, 2015 1.630 1.630 1.630 2 -0.03(-1.80%)
Mar 25, 2015 1.590 1.660 1.590 1.660 40,612 +0.06(+3.74%)
Mar 23, 2015 1.600 1.600 1.600 20 -0.01(-0.62%)
Mar 20, 2015 1.590 1.610 1.590 1.610 1,880 +0.01(+0.62%)
Mar 19, 2015 1.640 1.658 1.600 1.600 3,683 -0.01(-0.62%)
Mar 18, 2015 1.620 1.620 1.600 1.610 7,614 -0.04(-2.42%)
Mar 17, 2015 1.729 1.729 1.646 1.650 3,556 +0.02(+1.23%)
Mar 13, 2015 1.630 1.630 1.630 154 -0.09(-5.23%)
Mar 12, 2015 1.730 1.730 1.660 1.720 1,290 +0.05(+2.99%)
Mar 11, 2015 1.660 1.700 1.660 1.670 1,869 +0.06(+3.72%)
Mar 10, 2015 1.610 1.610 1.610 1.610 251 +0.01(+0.63%)
Mar 09, 2015 1.590 1.630 1.580 1.600 8,256 -0.09(-5.29%)
Mar 06, 2015 1.650 1.689 1.590 1.689 11,338 +0.07(+4.47%)
Mar 05, 2015 1.600 1.640 1.590 1.617 4,056 +0.02(+1.06%)
Mar 04, 2015 1.600 1.600 1.600 1.600 400 -0.05(-3.04%)
Mar 03, 2015 1.650 226 -0.03(-1.78%)
Mar 02, 2015 1.780 1.860 1.630 1.680 17,564 -0.10(-5.62%)
Feb 27, 2015 1.660 1.840 1.660 1.780 6,409 +0.04(+2.30%)
Feb 25, 2015 1.740 1.740 1.740 374 +0.05(+2.96%)
Feb 24, 2015 1.670 1.755 1.650 1.690 2,601 -0.02(-1.17%)
Feb 23, 2015 1.600 1.710 1.590 1.710 3,107 +0.00(+0.00%)
Feb 20, 2015 1.880 1.880 1.710 1.710 8,129 -0.14(-7.57%)
Feb 19, 2015 1.770 1.900 1.650 1.850 65,596 +0.15(+8.82%)
Feb 18, 2015 1.610 1.720 1.530 1.700 20,892 +0.11(+6.96%)
Feb 17, 2015 1.390 1.590 1.390 1.589 12,163 +0.03(+1.88%)
Feb 13, 2015 1.560 1.560 1.560 0 +0.00(+0.00%)
Feb 12, 2015 1.560 1.560 1.550 1.560 2,000 +0.01(+0.65%)
Feb 11, 2015 1.610 1.610 1.550 1.550 7,440 -0.06(-3.77%)
Feb 10, 2015 1.530 1.611 1.530 1.611 204 +0.06(+3.92%)
Feb 09, 2015 1.510 1.550 1.510 1.550 2,963 +0.01(+0.91%)
Feb 06, 2015 1.550 1.550 1.536 1.536 533 -0.00(-0.18%)
Feb 05, 2015 1.550 1.580 1.539 1.539 7,782 +0.01(+0.58%)
Feb 04, 2015 1.560 1.560 1.530 1.530 2,294 -0.01(-0.65%)
Feb 03, 2015 1.520 1.560 1.490 1.540 8,740 +0.00(+0.00%)
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