| AMERICAN PHYSICIANS Add to My Watchlist | (NSDQ: ACAP) |
| American | 27.53 | +0.47 (+1.74%) | 28,526 |
| Historical Data for ACAP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 27.28 | 27.68 | 27.11 | 28,526 | 27.53 | +0.47 +1.74% |
| 02/08/10 | 27.48 | 27.50 | 27.02 | 25,483 | 27.06 | -0.47 -1.71% |
| 02/05/10 | 27.24 | 27.98 | 27.24 | 41,823 | 27.53 | +0.32 +1.18% |
| 02/04/10 | 27.48 | 27.87 | 27.10 | 35,643 | 27.21 | -0.38 -1.38% |
| 02/03/10 | 27.43 | 28.06 | 27.05 | 29,989 | 27.59 | +0.15 +0.55% |
| 02/02/10 | 27.43 | 27.99 | 27.30 | 32,298 | 27.44 | +0.01 +0.04% |
| 02/01/10 | 27.87 | 27.91 | 27.39 | 22,107 | 27.43 | -0.33 -1.19% |
| 01/29/10 | 28.43 | 28.43 | 27.76 | 50,361 | 27.76 | -0.50 -1.77% |
| 01/28/10 | 28.55 | 28.74 | 28.02 | 31,086 | 28.26 | -0.29 -1.02% |
| 01/27/10 | 28.14 | 28.74 | 28.02 | 27,332 | 28.55 | +0.38 +1.35% |
| 01/26/10 | 28.32 | 29.13 | 28.08 | 33,313 | 28.17 | -0.14 -0.49% |
| 01/25/10 | 28.14 | 28.74 | 27.91 | 35,577 | 28.31 | +0.45 +1.62% |
| 01/22/10 | 28.10 | 28.50 | 27.70 | 44,123 | 27.86 | -0.18 -0.64% |
| 01/21/10 | 29.00 | 29.00 | 28.04 | 57,903 | 28.04 | -0.90 -3.11% |
| 01/20/10 | 29.69 | 30.02 | 28.69 | 46,440 | 28.94 | -0.99 -3.31% |
| 01/19/10 | 29.95 | 30.33 | 29.66 | 46,535 | 29.93 | +0.08 +0.27% |
| 01/18/10 | 29.85 | 29.85 | 29.85 | 0 | 29.85 | 0.00 0.00% |
| 01/15/10 | 31.02 | 31.09 | 29.71 | 46,006 | 29.85 | -1.08 -3.49% |
| 01/14/10 | 30.56 | 31.16 | 30.48 | 32,276 | 30.93 | +0.31 +1.01% |
| 01/13/10 | 30.13 | 30.71 | 30.13 | 23,119 | 30.62 | +0.49 +1.63% |
| 01/12/10 | 29.91 | 30.25 | 29.85 | 27,097 | 30.13 | +0.13 +0.43% |
| 01/11/10 | 29.98 | 30.42 | 29.81 | 33,723 | 30.00 | +0.06 +0.20% |
| 01/08/10 | 29.68 | 29.95 | 29.40 | 32,572 | 29.94 | +0.27 +0.91% |
| 01/07/10 | 29.48 | 29.79 | 29.25 | 26,410 | 29.67 | +0.08 +0.27% |
| 01/06/10 | 29.66 | 29.89 | 29.41 | 41,341 | 29.59 | -0.08 -0.27% |
| 01/05/10 | 30.54 | 30.54 | 29.66 | 53,506 | 29.67 | -1.00 -3.26% |
| 01/04/10 | 30.71 | 30.88 | 29.80 | 33,544 | 30.67 | +0.35 +1.15% |
| 01/01/10 | 30.32 | 30.32 | 30.32 | 0 | 30.32 | 0.00 0.00% |
| 12/31/09 | 30.56 | 30.80 | 30.31 | 53,000 | 30.32 | -0.22 -0.72% |
| 12/30/09 | 30.40 | 30.59 | 30.23 | 38,105 | 30.54 | +0.04 +0.13% |
| 12/29/09 | 30.50 | 30.65 | 30.36 | 23,719 | 30.50 | -0.03 -0.10% |
| 12/28/09 | 30.53 | 30.62 | 30.10 | 22,653 | 30.53 | +0.11 +0.36% |
| 12/25/09 | 29.86 | 30.59 | 29.86 | 15,473 | 30.42 | 0.00 0.00% |
| 12/24/09 | 29.86 | 30.59 | 29.86 | 15,473 | 30.42 | +0.56 +1.88% |
| 12/23/09 | 29.63 | 30.00 | 29.43 | 40,492 | 29.86 | +0.29 +0.98% |
| 12/22/09 | 29.32 | 29.71 | 29.32 | 38,409 | 29.57 | +0.20 +0.68% |
| 12/21/09 | 28.73 | 29.44 | 28.73 | 45,390 | 29.37 | +0.75 +2.62% |
| 12/18/09 | 28.93 | 28.93 | 28.33 | 263,262 | 28.62 | -0.06 -0.21% |
| 12/17/09 | 28.92 | 29.11 | 28.67 | 84,682 | 28.68 | -0.49 -1.68% |
| 12/16/09 | 29.20 | 29.46 | 28.86 | 51,763 | 29.17 | +0.15 +0.52% |
| 12/15/09 | 28.94 | 29.58 | 28.84 | 67,735 | 29.02 | -0.11 -0.38% |
| 12/14/09 | 28.75 | 29.22 | 28.20 | 66,128 | 29.13 | +1.05 +3.74% |
| 12/11/09 | 27.69 | 28.40 | 27.69 | 93,993 | 28.08 | +0.57 +2.07% |
| 12/10/09 | 28.19 | 28.19 | 27.30 | 66,933 | 27.51 | -0.66 -2.34% |
| 12/09/09 | 28.29 | 28.42 | 27.74 | 58,427 | 28.17 | -0.02 -0.07% |
| 12/08/09 | 28.04 | 28.58 | 27.69 | 61,517 | 28.19 | +0.07 +0.25% |
| 12/07/09 | 28.32 | 28.59 | 27.99 | 49,616 | 28.12 | -0.28 -0.99% |
| 12/04/09 | 28.49 | 29.44 | 28.05 | 71,571 | 28.40 | +0.39 +1.39% |
| 12/03/09 | 28.28 | 28.79 | 27.85 | 83,123 | 28.01 | -0.11 -0.39% |
| 12/02/09 | 27.49 | 28.89 | 27.49 | 68,911 | 28.12 | +0.73 +2.67% |
| \/ Download Data To Spreadsheet | ||||||
