End of day Prices (full format), 150 Days for (APD) APN PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 34,043
| 0
| 85.8
| 85.8
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2017-Apr-20 Thu
| 0.4
| 0.4
| ###
| ###
| 61,547
| ###
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| 0.4
| 0.41
| ###
| 0.4
| 26,780
| 5,489
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| 0.4
| 0.4
| ###
| ###
| 44,852
| 8,970
| 34.7
| 34.7
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 37,087
| 0
| 72.9
| 72.9
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-10 Mon
| 0.4
| 0.4
| ###
| ###
| 29,851
| 5,970
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 0.4
| 0.42
| 0.4
| 0.41
|
|
| 88.4
| 88.4
| ### |
2017-Apr-06 Thu
| 0.4
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 0.41
| 0.41
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2017-Apr-03 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2017-Mar-31 Fri
| ###
| 0.43
| ###
| 0.42
| 217,140
| 46,685
| ###
| ###
| ### |
2017-Mar-30 Thu
| 0.41
| 0.42
| 0.41
| 0.41
|
|
| 69.2
| 69.2
| ### |
2017-Mar-29 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2017-Mar-28 Tue
| 0.42
| 0.425
| ###
| 0.42
| 586,045
| ###
| 65.2
| 65.2
| ### |
2017-Mar-27 Mon
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 0.4
| 0.425
| 0.385
| 0.425
|
|
| 95.5
| 95.5
| ### |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 488,353
| 0
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| 0.4
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 115,126
| 0
| 66.6
| 66.6
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 31,342
| 0
| 23.3
| 23.3
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 33,154
| 0
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 379,950
| 0
| 71.1
| 71.1
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| 0.4
| 0.4
| ###
| 0.4
|
|
| 65.9
| 65.9
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| 0.4
| 146,877
| 0
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 0.41
| 0.41
| 0.4
| 0.41
| 215,686
| 87,352
| ###
| ###
| ### |
2017-Feb-27 Mon
| ###
| ###
| 0.4
| ###
| 613,743
| 122,748
| 71.5
| 71.5
| 0.0 |
2017-Feb-24 Fri
| ###
| 0.42
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| 0.4
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2017-Feb-21 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2017-Feb-20 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2017-Feb-17 Fri
| 0.41
| 0.41
| ###
| 0.41
| 13,845
| ###
| 72.4
| 72.4
| ### |
2017-Feb-16 Thu
| 0.41
| 0.41
| ###
| 0.41
| 45,143
| 9,254
| ###
| ###
| ### |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 119,885
| 47,954
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2017-Feb-10 Fri
| 0.4
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2017-Feb-08 Wed
| 0.41
| 0.41
| ###
| 0.41
|
|
| 66.3
| 66.3
| ### |
2017-Feb-07 Tue
| ###
| ###
| 0.4
| 0.41
| 37,524
| ###
| 24.5
| 24.5
| ### |
2017-Feb-06 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2017-Feb-03 Fri
| 0.41
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| 0.41
| 0.42
| 0.4
| 0.41
|
|
| 72.1
| 72.1
| ### |
2017-Feb-01 Wed
| 0.43
| 0.43
| ###
| ###
| 804,324
| 172,929
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 0.42
| 0.43
| 0.4
| 0.43
| 3,306,321
| 1,372,123
| 90.2
| 90.2
| ### |
2017-Jan-30 Mon
| ###
| 0.43
| 0.4
| 0.42
| 397,777
| 165,077
| 92.6
| 92.6
| ### |
2017-Jan-27 Fri
| 0.4
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jan-23 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-Jan-20 Fri
| 0.4
| ###
| ###
| 0.4
| 72,629
| 0
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| 0.4
| 0.4
| ###
| 0.4
| 20,929
| 4,185
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| 0.4
| 0.4
| ###
| ###
| 62,122
| 12,424
| 24.9
| 24.9
| 0.0 |
2017-Jan-17 Tue
| ###
| 0.4
| ###
| 0.4
| 174,586
| ###
| 84.8
| 84.8
| 0.0 |
2017-Jan-16 Mon
| ###
| 0.4
| ###
| ###
| 99,958
| ###
| 69.1
| 69.1
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 54,056
| 0
| 77.4
| 77.4
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
| 8,425
| 0
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| 75.7
| 75.7
| 0.0 |
2017-Jan-09 Mon
| 0.4
| ###
| 0.4
| 0.4
| 50,356
| 10,071
| 68.8
| 68.8
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| 0.4
| 0.4
| 34,783
| 6,956
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 0.41
| 0.41
| 0.4
| 0.4
| 149,425
| ###
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| 0.425
| 0.4
| ###
| 111,722
| 46,085
| 73.5
| 73.5
| 0.0 |
2017-Jan-03 Tue
| 0.42
| 0.425
| 0.4
| 0.4
| 206,923
| 85,355
| 5.9
| 5.9
| 0.0 |
2016-Dec-30 Fri
| ###
| 0.42
| 0.4
| 0.42
| 669,943
| 274,676
| 90.9
| 90.9
| ### |
2016-Dec-29 Thu
| ###
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| 0.41
| 0.41
| ###
| 0.4
| 57,047
| ###
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| 0.41
| 108,171
| 0
| ###
| ###
| ### |
2016-Dec-22 Thu
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| 0.4
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2016-Dec-20 Tue
| ###
| 0.4
| ###
| ###
| 154,028
| ###
| 68.2
| 68.2
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
| 183,858
| 0
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| ###
| ###
| 26,158
| 0
| 72.3
| 72.3
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| 0.385
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2016-Dec-13 Tue
| 0.385
| ###
| 0.385
| 0.385
|
|
| 73.6
| 73.6
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| 0.385
| ###
| 0.385
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2016-Dec-08 Thu
| 0.385
| 0.385
| ###
| ###
| 101,887
| ###
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 64.6
| 64.6
| 0.0 |
2016-Dec-06 Tue
| 0.385
| 0.385
| 0.385
| 0.385
| 2,429
| ###
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| 0.4
| ###
| 0.385
| 308,756
| 61,751
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| 0.41
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| 0.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| ###
| 0.425
| ###
| ###
| 166,229
| 35,323
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| 0.4
| 0.4
| 189,676
| ###
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| 0.42
| ###
| ###
| 112,647
| 23,655
| 95.4
| 95.4
| 0.0 |
2016-Nov-24 Thu
| ###
| 0.4
| 0.385
| ###
| 150,651
| ###
| 83.7
| 83.7
| 0.0 |
2016-Nov-23 Wed
| 0.387
| ###
| 0.385
| ###
| 34,581
| 6,656
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
| 199,085
| 0
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| 0.4
| 0.4
| 0.385
| ###
| 114,021
| 44,753
| 22.6
| 22.6
| 0.0 |
2016-Nov-17 Thu
| 0.4
| 0.4
| ###
| ###
| 439,821
| ###
| 14.9
| 14.9
| 0.0 |
2016-Nov-16 Wed
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| 72.7
| 72.7
| 0.0 |
2016-Nov-15 Tue
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| 0.41
| 0.4
| ###
| 109,528
| 44,358
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| 0.41
|
|
| 26.6
| 26.6
| ### |
2016-Nov-10 Thu
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| ###
| 0.41
| 92,279
| 0
| ###
| ###
| ### |
2016-Nov-08 Tue
| 0.425
| 0.425
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2016-Nov-07 Mon
| ###
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2016-Nov-04 Fri
| ###
| ###
| ###
| ###
| 41,952
| 0
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| 0.41
| ###
| 0.41
| 0.41
| 70,558
| ###
| 67.3
| 67.3
| ### |
2016-Nov-02 Wed
| 0.42
| 0.425
| ###
| ###
| 120,658
| ###
| 33.8
| 33.8
| 0.0 |
2016-Nov-01 Tue
| 0.42
| 0.43
| ###
| 0.43
| 83,156
| 17,878
| ###
| ###
| ### |
2016-Oct-31 Mon
| 0.41
| 0.43
| 0.41
| 0.43
|
|
| 92.5
| 92.5
| ### |
2016-Oct-28 Fri
| 0.425
| 0.425
| 0.41
| 0.41
| 256,977
| 107,287
| ###
| ###
| ### |
2016-Oct-27 Thu
| 0.425
| 0.43
| 0.42
| 0.425
| 111,684
| ###
| ###
| ###
| ### |
2016-Oct-26 Wed
| 0.43
| 0.43
| 0.425
| 0.425
| 40,971
| ###
| ###
| ###
| ### |
2016-Oct-25 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 105,778
| 45,484
| ###
| ###
| ### |
2016-Oct-24 Mon
| 0.43
| 0.43
| 0.425
| 0.43
| 79,049
| ###
| ###
| ###
| ### |
2016-Oct-21 Fri
| 0.43
| ###
| 0.425
| ###
| 151,385
| ###
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| 0.425
| ###
| 0.425
| ###
| 101,646
| ###
| 86.8
| 86.8
| 0.0 |
2016-Oct-19 Wed
| 0.43
| 0.44
| 0.425
| 0.425
| 164,743
| 71,251
| ###
| ###
| ### |
2016-Oct-18 Tue
| 0.42
| ###
| ###
| 0.43
|
|
| 87.1
| 87.1
| ### |
2016-Oct-17 Mon
| 0.43
| 0.44
| 0.42
| 0.42
| 242,521
| 104,284
| 21.3
| 21.3
| ### |
2016-Oct-14 Fri
| 0.44
| 0.44
| 0.43
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| 0.445
| 0.445
| 0.43
| ###
| 613,129
| 268,243
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| 0.44
| 0.445
| ###
| 0.44
|
|
| 70.9
| 70.9
| ### |
2016-Oct-10 Mon
| 0.445
| 0.445
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2016-Oct-07 Fri
| 0.43
| 0.445
| 0.425
| 0.445
| 426,227
| ###
| 91.5
| 91.5
| ### |
2016-Oct-06 Thu
| ###
| 0.445
| 0.427
| 0.44
| 2,098,989
| 915,159
| ###
| ###
| ### |
2016-Oct-05 Wed
| 0.442
| 0.445
| ###
| 0.44
|
|
| ###
| ###
| ### |
2016-Oct-04 Tue
| 0.445
| 0.447
| 0.44
| 0.44
| 780,283
| 346,055
| ###
| ###
| ### |
2016-Oct-03 Mon
| 0.455
| 0.46
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2016-Sep-30 Fri
| 0.45
| 0.46
| ###
| 0.44
|
|
| 15.5
| 15.5
| ### |
2016-Sep-29 Thu
| ###
| 0.47
| 0.45
| 0.452
| 654,258
| 300,958
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| ###
| 0.47
| 611,327
| 0
| 5.9
| 5.9
| ### |
2016-Sep-27 Tue
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
| 712,387
| 0
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
| 392,750
| 0
| 27.6
| 27.6
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
| 512,087
| 0
| 25.5
| 25.5
| 0.0 |
|