End of day Prices (full format), 75 Days for (APD) APN PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
| 286,471
| 0
| 26.9
| 26.9
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| 0.625
| 0.625
|
|
| 21.4
| 21.4
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 205,380
| 0
| 17.2
| 17.2
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2016-Sep-13 Tue
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| 0.575
| ###
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| 0.575
| 0.575
| 0.575
| 0.575
| 608,028
| ###
| ###
| ###
| ### |
2016-Sep-08 Thu
| 0.575
| 0.58
| 0.57
| 0.57
| 794,184
| 456,655
| ###
| ###
| ### |
2016-Sep-07 Wed
| 0.575
| 0.575
| 0.57
| 0.575
|
|
| 65.0
| 65.0
| ### |
2016-Sep-06 Tue
| 0.58
| 0.58
| 0.57
| 0.575
|
|
| ###
| ###
| ### |
2016-Sep-05 Mon
| 0.575
| 0.585
| 0.57
| 0.58
| 598,927
| 345,880
| 77.5
| 77.5
| ### |
2016-Sep-02 Fri
| 0.57
| 0.585
| 0.57
| 0.58
| 3,026,673
| ###
| 83.5
| 83.5
| ### |
2016-Sep-01 Thu
| 0.56
| ###
| 0.56
| 0.56
| 421,026
| 117,887
| ###
| ###
| ### |
2016-Aug-31 Wed
| 0.56
| ###
| 0.56
| 0.56
|
|
| 74.4
| 74.4
| ### |
2016-Aug-30 Tue
| 0.555
| 0.56
| 0.555
| 0.56
| 346,556
| ###
| ###
| ###
| ### |
2016-Aug-29 Mon
| ###
| ###
| 0.555
| 0.56
| 2,411,345
| 669,148
| ###
| ###
| ### |
2016-Aug-26 Fri
| ###
| 0.57
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| 0.57
| 0.58
| ###
| 0.57
| 528,274
| ###
| 73.9
| 73.9
| ### |
2016-Aug-24 Wed
| 0.57
| 0.57
| ###
| 0.57
|
|
| ###
| ###
| ### |
2016-Aug-23 Tue
| 0.58
| 0.58
| 0.56
| ###
| 480,183
| ###
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| 0.585
| ###
| 0.555
| 0.555
| 1,112,441
| ###
| ###
| ###
| ### |
2016-Aug-19 Fri
| 0.525
| 0.53
| 0.525
| 0.53
|
|
| 74.9
| 74.9
| 0.0 |
2016-Aug-18 Thu
| 0.525
| 0.53
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| 0.525
| 0.53
| 0.525
| 0.53
|
|
| 81.6
| 81.6
| 0.0 |
2016-Aug-16 Tue
| 0.525
| 0.53
| 0.52
| 0.525
|
|
| 73.8
| 73.8
| 0.0 |
2016-Aug-15 Mon
| 0.52
| 0.525
| 0.52
| 0.525
| 77,286
| 40,381
| 80.3
| 80.3
| 0.0 |
2016-Aug-12 Fri
| 0.51
| ###
| 0.51
| 0.51
|
|
| 64.6
| 64.6
| ### |
2016-Aug-11 Thu
| ###
| 0.51
| ###
| 0.51
| 1,415,149
| ###
| ###
| ###
| ### |
2016-Aug-10 Wed
| ###
| ###
| 0.5
| ###
| 350,520
| ###
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| 0.5
| 476,952
| 0
| ###
| ###
| 0.0 |
2016-Aug-05 Fri
| 0.51
| 0.51
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| 0.5
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
| 103,921
| 0
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| 0.51
| 0.51
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| 0.51
| 0.52
| ###
| 0.51
|
|
| ###
| ###
| ### |
2016-Jul-28 Thu
| 0.51
| 0.51
| ###
| 0.51
| 45,186
| 11,522
| 66.0
| 66.0
| ### |
2016-Jul-27 Wed
| 0.52
| 0.52
| 0.51
| 0.51
| 135,884
| 69,980
| 20.8
| 20.8
| ### |
2016-Jul-26 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 91,357
| ###
| ###
| ###
| ### |
2016-Jul-25 Mon
| 0.5
| ###
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| ###
| 0.5
| 380,477
| 0
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| 0.51
| 0.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2016-Jul-19 Tue
| 0.51
| 0.52
| 0.5
| 0.51
|
|
| 70.0
| 70.0
| ### |
2016-Jul-18 Mon
| 0.5
| 0.51
| 0.5
| 0.51
| 36,988
| 18,678
| 84.5
| 84.5
| ### |
2016-Jul-15 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| 0.51
| 0.51
| 0.5
| 0.5
| 19,159
| 9,675
| 18.5
| 18.5
| 0.0 |
2016-Jul-13 Wed
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| 83.0
| 83.0
| ### |
2016-Jul-12 Tue
| 0.51
| 0.51
| 0.5
| 0.51
| 169,941
| 85,820
| ###
| ###
| ### |
2016-Jul-11 Mon
| 0.51
| 0.52
| 0.51
| 0.51
| 88,287
| ###
| 64.7
| 64.7
| ### |
2016-Jul-08 Fri
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2016-Jul-07 Thu
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2016-Jul-06 Wed
| 0.52
| 0.52
| 0.51
| ###
| 136,858
| 70,481
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| 0.525
| 0.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| 0.53
| 0.53
| 0.51
| ###
| 216,788
| 112,729
| 12.3
| 12.3
| 0.0 |
2016-Jul-01 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 136,580
| ###
| 63.0
| 63.0
| 0.0 |
2016-Jun-30 Thu
| ###
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| 0.49
| 0.49
| 0.48
| 0.49
| 115,745
| ###
| 70.6
| 70.6
| ### |
2016-Jun-27 Mon
| 0.47
| 0.5
| 0.47
| 0.49
| 91,226
| 44,244
| ###
| ###
| ### |
2016-May-27 Fri
| 0.44
| 0.46
| 0.44
| 0.45
|
|
| 83.3
| 83.3
| 0.0 |
2016-May-26 Thu
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2016-May-25 Wed
| 0.43
| 0.445
| 0.43
| 0.445
|
|
| 91.5
| 91.5
| ### |
2016-May-24 Tue
| ###
| ###
| 0.43
| 0.43
| 34,154
| 7,343
| ###
| ###
| ### |
2016-May-23 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2016-May-20 Fri
| 0.44
| 0.45
| ###
| 0.45
|
|
| 82.6
| 82.6
| 0.0 |
2016-May-19 Thu
| 0.445
| 0.45
| 0.44
| 0.44
| 32,983
| 14,677
| 34.3
| 34.3
| ### |
2016-May-18 Wed
| 0.44
| 0.45
| 0.44
| 0.45
| 89,526
| ###
| 87.6
| 87.6
| 0.0 |
2016-May-17 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 628,044
| ###
| ###
| ###
| 0.0 |
2016-May-16 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 1,066,445
| ###
| 70.4
| 70.4
| 0.0 |
2016-May-13 Fri
| 0.445
| 0.455
| 0.445
| 0.455
| 206,787
| 93,054
| ###
| ###
| 0.0 |
2016-May-12 Thu
| 0.43
| 0.45
| 0.43
| 0.45
| 157,526
| ###
| ###
| ###
| 0.0 |
2016-May-11 Wed
| 0.45
| 0.45
| 0.43
| 0.43
| 105,940
| ###
| 7.1
| 7.1
| ### |
|