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

04:47:16 EDT Wed 19 Jun 2019

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Secure server login
Forgot password?
Trouble logging in?

Save

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2019-05-02	Z	AKP	14.85	14.85	14.83	14.83	-0.01792	140,798	433	13.07	14.89
2019-05-01	Z	AKP	14.88	14.89	14.84	14.89	0.02	201,821	260	14.86	14.89
2019-04-30	Z	AKP	14.85	14.875	14.85	14.87	0.02	37,590	140	13.67	14.88
2019-04-29	Z	AKP	14.81	14.89	14.81	14.85	0.07	92,491	336	14.20	15.37
2019-04-26	Z	AKP	14.81	14.83	14.76	14.78	0.04	14,887	65	14.17	15.34
2019-04-25	Z	AKP	14.72	14.7799	14.71	14.74	0.0101	19,945	64	14.14	15.89
2019-04-24	Z	AKP	14.72	14.73	14.72	14.7299	0.0099	6,876	33	14.42	15.89
2019-04-23	Z	AKP	14.72	14.7294	14.7001	14.72	0.02	93,067	282	14.10	15.89
2019-04-22	Z	AKP	14.69	14.70	14.68	14.70	-0.01	43,554	159	12.94	15.89
2019-04-19	Z	AKP	14.67	14.71	14.67	14.71	0.03	0	0	14.12	15.89
2019-04-18	Z	AKP	14.67	14.71	14.67	14.71	0.03	590,823	115	14.12	15.89
2019-04-17	Z	AKP	14.69	14.69	14.67	14.68	-0.01	107,777	283	14.11	15.89
2019-04-16	Z	AKP	14.71	14.71	14.69	14.69	-0.03	56,263	201	14.14	15.89
2019-04-15	Z	AKP	14.70	14.72	14.70	14.72	-0.01	37,267	119	14.17	15.89
2019-04-12	Z	AKP	14.74	14.74	14.695	14.73	-0.01	56,548	156	14.16	15.35
2019-04-11	Z	AKP	14.74	14.77	14.74	14.74		44,509	118	14.23	15.89
2019-04-10	Z	AKP	14.70	14.78	14.70	14.74	0.04	53,984	186	14.20	15.89
2019-04-09	Z	AKP	14.68	14.73	14.68	14.70	0.01	16,173	38	13.51	15.34
2019-04-08	Z	AKP	14.69	14.7199	14.665	14.69	-0.01	40,527	86	14.19	15.89
2019-04-05	Z	AKP	14.69	14.72	14.69	14.70	-0.02	46,992	143	14.15	15.89
2019-04-04	Z	AKP	14.72	14.75	14.72	14.72	0.00208	24,668	67	14.22	15.89
2019-04-03	Z	AKP	14.77	14.80	14.76	14.76	-0.02	55,692	136	14.22	15.89
2019-04-02	Z	AKP	14.73	14.79	14.73	14.78	0.02	31,609	154	14.21	15.89
2019-04-01	Z	AKP	14.48	14.79	14.48	14.76	-0.02	94,913	347	14.18	15.89
2019-03-29	Z	AKP	14.79	14.79	14.7217	14.78		106,921	188	14.20	15.89
2019-03-28	Z	AKP	14.75	14.79	14.75	14.78	0.02	21,592	101	14.21	15.96
2019-03-27	Z	AKP	14.72	14.77	14.72	14.76	0.04	8,947	68	14.21	15.35
2019-03-26	Z	AKP	14.68	14.73	14.67	14.72	0.03	20,132	97	13.52	15.31
2019-03-25	Z	AKP	14.66	14.7114	14.6599	14.69	0.01	37,479	78	14.12	15.89
2019-03-22	Z	AKP	14.69	14.69	14.68	14.68	0.03	27,506	88	14.12	15.28
2019-03-21	Z	AKP	14.62	14.67	14.59	14.65	0.02	9,493	79	14.09	15.80
2019-03-20	Z	AKP	14.60	14.64	14.60	14.63	0.02	29,496	125	14.03	15.89