Stockwatch

Mobile Old Site Home Daily Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

11:43:52 EST Sat 23 Feb 2019

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Secure server login
Forgot password?
Trouble logging in?

Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2019-02-22	Z	AKP	14.48	14.54	14.48	14.51	0.03	13,979	69	14.04	14.95
2019-02-21	Z	AKP	14.46	14.48	14.46	14.48	0.01	17,147	110	13.99	15.03
2019-02-20	Z	AKP	14.47	14.48	14.43	14.47	0.01	40,425	224	13.99	15.89
2019-02-19	Z	AKP	14.45	14.48	14.43	14.46	0.03	47,271	184	14.44	15.89
2019-02-18	Z	AKP	14.51	14.52	14.43	14.43	-0.09	0	0	13.93	15.67
2019-02-15	Z	AKP	14.51	14.52	14.43	14.43	-0.09	36,123	207	13.93	15.67
2019-02-14	Z	AKP	14.42	14.52	14.42	14.52	0.06	15,957	56	14.42	14.89
2019-02-13	Z	AKP	14.40	14.47	14.40	14.46	0.0201	23,056	89	14.44	15.89
2019-02-12	Z	AKP	14.40	14.44	14.38	14.4399	-0.0001	50,099	199	13.78	15.89
2019-02-11	Z	AKP	14.48	14.48	14.3822	14.44	0.04	6,665	35	13.73	15.89
2019-02-08	Z	AKP	14.40	14.4185	14.39	14.40	-0.02	29,250	73	13.72	15.89
2019-02-07	Z	AKP	14.45	14.53	14.37	14.42	0.60208	110,908	263	12.69	14.89
2019-02-06	Z	AKP	13.78	13.86	13.78	13.86		11,859	52	13.47	14.96
2019-02-05	Z	AKP	13.76	13.97	13.76	13.86	0.09	8,142	67	12.67	14.44
2019-02-04	Z	AKP	13.68	13.8617	13.68	13.77	0.03	9,367	83	13.48	14.86
2019-02-01	Z	AKP	13.81	13.82	13.72	13.74		8,714	65	13.50	15.89
2019-01-31	Z	AKP	13.70	13.79	13.70	13.74	0.04	14,634	64	13.46	15.89
2019-01-30	Z	AKP	13.69	13.78	13.675	13.70	-0.04	19,007	120	13.43	14.40
2019-01-29	Z	AKP	13.63	13.74	13.63	13.74	0.09	9,840	61	13.44	15.89
2019-01-28	Z	AKP	13.80	13.82	13.64	13.65	-0.09	12,927	65	13.45	14.85
2019-01-25	Z	AKP	13.81	13.81	13.73	13.74	-0.02	17,872	110	13.47	15.89
2019-01-24	Z	AKP	13.81	13.81	13.7501	13.76	0.01	5,571	18	12.65	14.42
2019-01-23	Z	AKP	13.75	13.80	13.73	13.75	0.01	14,817	71	12.66	14.32
2019-01-22	Z	AKP	13.85	13.85	13.74	13.74	-0.08	9,758	50	13.29	15.89
2019-01-21	Z	AKP	13.86	13.86	13.75	13.82	0.03	6,379	0	13.33	15.89
2019-01-18	Z	AKP	13.86	13.86	13.75	13.82	0.03	6,379	61	13.33	15.89
2019-01-17	Z	AKP	13.80	13.85	13.77	13.79		3,207	70	13.32	15.89
2019-01-16	Z	AKP	13.76	13.79	13.75	13.79	0.0096	28,724	48	13.31	15.89
2019-01-15	Z	AKP	13.75	13.7804	13.75	13.7804	-0.0096	3,166	10	13.33	15.89
2019-01-14	Z	AKP	13.79	13.79	13.76	13.79	0.01	6,201	28	13.34	15.89
2019-01-11	Z	AKP	13.78	13.80	13.77	13.78		17,247	110	13.33	15.89
2019-01-10	Z	AKP	13.76	13.79	13.76	13.78	-0.01	32,474	102	13.41	14.40
2019-01-09	Z	AKP	13.76	13.79	13.73	13.79	0.03	26,664	149	13.33	15.89
2019-01-08	Z	AKP	13.78	13.78	13.75	13.76	-0.0135	10,333	47	13.29	14.86
2019-01-07	Z	AKP	13.74	13.7799	13.74	13.7735	0.0735	6,344	22	13.23	14.21
2019-01-04	Z	AKP	13.68	13.72	13.68	13.70		6,491	47	12.30	15.15
2019-01-03	Z	AKP	13.67	13.70	13.67	13.70	0.03208	5,585	38	13.69	15.89
2019-01-02	Z	AKP	13.65	13.7399	13.65	13.71	0.03	15,618	103	13.71	13.97
2019-01-01	Z	AKP	13.56	13.7534	13.56	13.68	0.035	38,802	0	13.06	15.89
2018-12-31	Z	AKP	13.56	13.7534	13.56	13.68	0.035	38,802	161	13.06	15.89
2018-12-28	Z	AKP	13.59	13.6699	13.51	13.645	0.125	16,602	69	12.89	15.89
2018-12-27	Z	AKP	13.46	13.56	13.46	13.52	0.03	7,627	68	12.23	13.56
2018-12-26	Z	AKP	13.35	13.49	13.35	13.49	0.14	12,383	54	13.25	15.89
2018-12-25	Z	AKP	13.29	13.35	13.2338	13.35	0.075	18,189	0	12.01	13.49
2018-12-24	Z	AKP	13.29	13.35	13.2338	13.35	0.075	18,189	85	12.01	13.49
2018-12-21	Z	AKP	13.26	13.2818	13.26	13.275	0.035	6,255	31	12.70	13.48
2018-12-20	Z	AKP	13.35	13.35	13.24	13.24	-0.12	30,979	116	12.59	15.89
2018-12-19	Z	AKP	13.37	13.38	13.36	13.36	-0.01	14,942	94	12.78	14.45
2018-12-18	Z	AKP	13.39	13.41	13.37	13.37	-0.02	12,234	84	12.31	13.55
2018-12-17	Z	AKP	13.39	13.3956	13.32	13.39	-0.02	22,904	144	12.80	13.58
2018-12-14	Z	AKP	13.46	13.46	13.35	13.41	-0.04	10,555	82	12.86	13.64
2018-12-13	Z	AKP	13.40	13.46	13.36	13.45	0.02	18,210	135	12.88	14.50
2018-12-12	Z	AKP	13.41	13.45	13.38	13.43	0.02	25,441	168	12.96	15.89
2018-12-11	Z	AKP	13.40	13.41	13.36	13.41	0.06	16,591	86	13.00	15.89
2018-12-10	Z	AKP	13.33	13.38	13.31	13.35	0.02	23,229	124	12.97	15.89
2018-12-07	Z	AKP	13.26	13.33	13.25	13.33	0.06	17,123	125	12.91	15.89
2018-12-06	Z	AKP	13.28	13.30	13.25	13.27	0.0421	10,189	67	12.91	14.29
2018-12-05	Z	AKP	13.27	13.37	13.27	13.27	-0.03	15,799	0	12.22	13.73
2018-12-04	Z	AKP	13.27	13.37	13.27	13.27	-0.03	15,799	102	12.22	13.73
2018-12-03	Z	AKP	13.23	13.3119	13.21	13.30	0.04	10,240	78	12.83	14.32
2018-11-30	Z	AKP	13.26	13.27	13.24	13.26	0.02	5,813	40	12.80	15.89
2018-11-29	Z	AKP	13.21	13.291	13.21	13.24	0.03	9,545	46	12.84	15.89
2018-11-28	Z	AKP	13.22	13.22	13.18	13.21	-0.01	28,735	135	12.16	13.46
2018-11-27	Z	AKP	13.21	13.23	13.20	13.22	-0.05	15,356	56	12.65	15.89
2018-11-26	Z	AKP	13.19	13.27	13.19	13.27	0.08	7,350	47	12.75	15.89