APOL: Historical Prices for Apollo Group, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	55.47	55.69	54.89	55.10	1,895,400	55.10
19-Nov-09	55.76	56.00	54.55	55.15	2,732,400	55.15
18-Nov-09	56.28	56.50	55.75	56.23	1,639,200	56.23
17-Nov-09	57.54	57.56	56.21	56.39	1,868,900	56.39
16-Nov-09	56.98	58.49	56.41	57.00	4,925,200	57.00
13-Nov-09	55.14	55.14	52.88	53.86	4,170,200	53.86
12-Nov-09	54.90	55.78	54.25	54.54	3,067,000	54.54
11-Nov-09	55.00	55.54	54.29	54.70	3,087,800	54.70
10-Nov-09	55.19	56.34	54.24	54.51	4,241,300	54.51
9-Nov-09	55.99	56.03	52.79	55.88	6,755,200	55.88
6-Nov-09	56.27	56.42	55.63	55.99	2,886,900	55.99
5-Nov-09	57.11	57.39	56.14	56.47	3,104,600	56.47
4-Nov-09	57.03	57.73	56.68	56.80	3,132,100	56.80
3-Nov-09	57.30	58.34	57.00	57.29	3,106,500	57.29
2-Nov-09	57.72	58.42	56.93	57.36	3,357,600	57.36
30-Oct-09	57.60	59.12	56.37	57.10	7,095,200	57.10
29-Oct-09	60.88	61.74	56.63	58.15	10,112,700	58.15
28-Oct-09	61.98	64.95	58.84	60.06	24,251,600	60.06
27-Oct-09	73.18	74.37	72.16	72.97	7,495,500	72.97
26-Oct-09	73.76	75.10	72.83	73.20	1,867,000	73.20
23-Oct-09	73.97	75.31	73.84	74.03	1,377,700	74.03
22-Oct-09	73.93	76.28	71.93	74.81	3,586,700	74.81
21-Oct-09	75.01	76.69	74.99	75.39	1,895,600	75.39
20-Oct-09	74.64	75.60	72.50	75.52	1,938,300	75.52
19-Oct-09	73.98	74.81	72.93	73.91	1,828,100	73.91
16-Oct-09	74.67	74.82	73.09	73.98	1,839,300	73.98
15-Oct-09	75.32	76.86	74.22	74.60	2,988,000	74.60
14-Oct-09	73.53	75.54	71.59	75.32	3,787,200	75.32
13-Oct-09	73.52	73.61	72.75	73.47	1,751,700	73.47
12-Oct-09	73.95	74.66	73.22	73.50	969,100	73.50
9-Oct-09	74.92	74.92	73.25	73.95	1,248,200	73.95
8-Oct-09	73.76	74.93	73.14	74.23	2,210,000	74.23
7-Oct-09	71.25	73.23	70.88	73.10	1,949,700	73.10
6-Oct-09	71.18	72.60	70.71	71.36	2,055,800	71.36
5-Oct-09	70.90	71.16	70.15	70.97	1,422,100	70.97
2-Oct-09	71.53	72.00	70.75	71.00	2,298,800	71.00
1-Oct-09	74.59	74.60	71.98	72.37	2,145,100	72.37
30-Sep-09	72.62	74.38	71.68	73.67	3,087,200	73.67
29-Sep-09	70.07	73.76	70.07	72.61	2,227,600	72.61
28-Sep-09	70.79	71.86	69.81	71.07	1,552,500	71.07
25-Sep-09	70.65	71.63	70.13	70.65	1,731,400	70.65
24-Sep-09	70.54	71.23	69.75	70.51	1,792,400	70.51
23-Sep-09	71.71	71.75	70.36	70.51	1,742,400	70.51
22-Sep-09	73.18	73.50	70.70	71.32	4,803,900	71.32
21-Sep-09	68.83	74.77	68.23	74.74	6,864,200	74.74
18-Sep-09	69.64	69.64	68.20	69.02	6,392,000	69.02
17-Sep-09	67.41	69.40	66.73	69.27	3,686,400	69.27
16-Sep-09	67.68	67.69	66.14	67.44	2,297,300	67.44
15-Sep-09	66.90	67.91	66.11	67.70	2,372,200	67.70
14-Sep-09	65.86	66.75	65.55	66.60	1,917,900	66.60
11-Sep-09	67.50	67.50	65.48	65.87	1,616,300	65.87
10-Sep-09	66.67	67.32	66.15	67.30	1,602,500	67.30
9-Sep-09	65.02	66.85	65.02	66.63	2,526,600	66.63
8-Sep-09	64.65	65.59	64.27	65.43	3,020,900	65.43
4-Sep-09	65.32	65.91	64.46	65.57	1,758,300	65.57
3-Sep-09	64.26	66.00	63.73	65.88	1,887,200	65.88
2-Sep-09	63.48	64.68	63.36	64.30	2,450,200	64.30
1-Sep-09	64.80	65.78	63.10	63.63	2,476,500	63.63
31-Aug-09	66.92	67.59	64.59	64.84	3,604,100	64.84
28-Aug-09	67.45	67.95	66.85	67.56	1,922,200	67.56
27-Aug-09	66.02	67.38	65.55	67.20	1,370,500	67.20
26-Aug-09	65.69	67.18	65.66	66.30	1,699,600	66.30
25-Aug-09	65.49	66.64	64.93	65.69	2,187,700	65.69
24-Aug-09	65.12	65.51	64.53	64.56	2,268,200	64.56
21-Aug-09	64.52	65.10	63.89	64.84	1,759,400	64.84
20-Aug-09	64.49	64.69	63.72	64.47	2,233,300	64.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions