APTI - Apptio, Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201937.9737.9737.9737.9737.97-
Jan 17, 201937.9737.9737.9737.9737.97-
Jan 16, 201937.9737.9737.9737.9737.97-
Jan 15, 201937.9737.9737.9737.9737.97-
Jan 14, 201937.9737.9737.9737.9737.97-
Jan 11, 201937.9737.9737.9737.9737.97-
Jan 10, 201937.9737.9737.9737.9737.97-
Jan 09, 201937.9837.9937.9637.9737.971,707,288
Jan 08, 201937.9738.0237.9637.9837.981,940,231
Jan 07, 201937.9537.9937.9537.9837.98796,895
Jan 04, 201937.9738.0037.9037.9537.95675,137
Jan 03, 201937.9437.9637.9037.9437.94790,282
Jan 02, 201937.9537.9737.9337.9637.961,146,254
Dec 31, 201837.9437.9737.9137.9637.96423,081
Dec 28, 201837.9237.9637.8937.9437.94682,316
Dec 27, 201837.9137.9437.7737.9437.94702,932
Dec 26, 201837.9037.9937.8537.9337.93684,031
Dec 24, 201837.8537.9937.8137.8937.89383,866
Dec 21, 201837.8737.9537.7337.8937.891,574,569
Dec 20, 201837.8537.8737.7937.8137.812,294,157
Dec 19, 201837.8637.9037.8137.8537.85817,140
Dec 18, 201837.8437.8937.8137.8337.83869,766
Dec 17, 201837.8637.8837.7637.8137.812,390,270
Dec 14, 201837.8337.8937.8237.8437.84650,254
Dec 13, 201837.8837.9037.8337.8337.834,178,719
Dec 12, 201837.8637.9437.8337.8437.842,117,538
Dec 11, 201837.9037.9037.8237.8737.871,727,736
Dec 10, 201837.8137.9337.7037.8537.855,523,216
Dec 07, 201838.1038.1537.8838.0338.03786,144
Dec 06, 201837.8038.4137.7038.2138.211,453,190
Dec 04, 201838.0138.0737.7037.8537.851,247,747
Dec 03, 201838.1638.2038.0138.0638.06668,498
Nov 30, 201838.0538.2237.9638.1638.161,625,470
Nov 29, 201838.0338.1037.9538.0138.011,520,023
Nov 28, 201837.9438.1437.9138.1238.121,390,930
Nov 27, 201837.9838.1037.8337.8937.891,327,347
Nov 26, 201838.0938.2137.9338.0838.081,638,598
Nov 23, 201837.7538.1737.7538.0038.001,458,148
Nov 21, 201837.6637.8837.6637.8437.841,217,796
Nov 20, 201837.6537.7337.6137.6337.632,791,237
Nov 19, 201837.6937.8037.6637.7037.704,378,564
Nov 16, 201837.7137.8037.6537.7137.711,590,044
Nov 15, 201837.7737.8537.6937.7137.712,728,140
Nov 14, 201837.7837.9337.7637.7737.773,546,808
Nov 13, 201837.6338.1037.6337.7537.756,626,860
Nov 12, 201837.7237.8037.6037.6537.6516,683,742
Nov 09, 201825.5225.5424.4824.8524.85377,885
Nov 08, 201826.6426.6525.7025.7125.71477,754
Nov 07, 201825.2926.7225.0626.6326.63677,755
Nov 06, 201824.9125.4924.6424.9224.92425,427
Nov 05, 201825.5925.7424.4824.9124.91952,016
Nov 02, 201825.4725.9924.9025.7725.77614,049
Nov 01, 201825.9426.1925.0125.5725.57804,768
Oct 31, 201825.1726.4825.1725.9025.901,223,671
Oct 30, 201822.3224.8722.2124.7824.783,253,351
Oct 29, 201828.0128.7127.2027.5427.54742,722
Oct 26, 201827.7128.4627.0527.5227.52621,614
Oct 25, 201828.1029.3527.3928.6228.62550,936
Oct 24, 201828.4029.2427.5227.6727.67482,646
Oct 23, 201827.9528.5527.3428.3928.39445,900
Oct 22, 201828.4829.3828.1228.5828.58499,259
Oct 19, 201830.0730.6328.3428.4128.41352,568
Oct 18, 201831.1231.4429.5529.9029.90404,522
Oct 17, 201831.5631.5830.7831.3731.37287,744
Oct 16, 201830.6031.7630.1831.6031.60370,522
Oct 15, 201830.4230.4429.5730.1930.19300,527
Oct 12, 201830.5330.9630.0030.4230.42621,359
Oct 11, 201829.5631.0829.3629.5429.54525,225
Oct 10, 201831.6031.6029.6629.7629.76625,219
Oct 09, 201832.4633.4031.6331.7631.76486,883
Oct 08, 201834.1634.2832.0032.7132.71834,502
Oct 05, 201834.4734.8633.7534.3134.31433,519
Oct 04, 201835.0835.1334.0534.5634.56787,049
Oct 03, 201835.5335.6435.0435.0435.04267,285
Oct 02, 201836.2236.7135.2035.4935.49713,302
Oct 01, 201836.9437.4336.2536.3936.39492,916
Sep 28, 201837.1937.1936.0136.9636.96630,664
Sep 27, 201837.8938.2936.6637.2837.28545,991
Sep 26, 201838.2138.2737.3737.6937.69417,304
Sep 25, 201838.1738.6737.8038.2438.24455,342
Sep 24, 201837.6738.3336.7537.9537.95324,631
Sep 21, 201839.1139.5937.8837.9437.94602,253
Sep 20, 201839.1139.4938.6339.0739.07458,431
Sep 19, 201839.6339.9838.8139.0039.00477,358
Sep 18, 201839.5040.3839.2239.5939.59398,050
Sep 17, 201841.2341.3339.3439.4639.46563,232
Sep 14, 201840.2341.3640.1641.2341.23485,401
Sep 13, 201840.0041.0339.8340.1140.11558,663
Sep 12, 201840.2440.4738.9639.6339.63425,850
Sep 11, 201839.4840.4439.1340.3940.39524,251
Sep 10, 201839.1539.6838.3139.5139.51411,823
Sep 07, 201837.9239.3337.7838.8138.81285,901
Sep 06, 201837.9838.3037.4538.1938.19413,339
Sep 05, 201838.9238.9336.4037.9337.93569,134
Sep 04, 201838.7938.9438.2138.9238.92461,550
Aug 31, 201838.5139.5838.2138.8038.80520,884
Aug 30, 201838.2039.0338.2038.6738.67392,589
Aug 29, 201837.4938.3437.2738.2038.20359,799
Aug 28, 201838.3538.5837.1937.3737.37295,954
Aug 27, 201838.0038.9037.5937.9737.97798,362
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...