Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.20	18.50	18.03	18.15	216,826	-0.20(-1.09%)
Jun 29, 2017	17.93	18.88	17.93	18.35	308,664	+0.24(+1.33%)
Jun 28, 2017	18.05	18.25	17.85	18.11	387,297	+0.09(+0.50%)
Jun 27, 2017	18.12	18.45	17.65	18.02	485,505	-0.23(-1.26%)
Jun 26, 2017	18.40	18.65	18.10	18.25	488,365	-0.22(-1.19%)
Jun 23, 2017		18.59		18.47	808,525	+1.45(+8.52%)
Jun 22, 2017	17.21	17.44	16.93	17.02	320,949	-0.17(-0.99%)
Jun 21, 2017	17.50	17.71	16.92	17.19	305,269	-0.42(-2.39%)
Jun 20, 2017	17.84	18.07	17.41	17.61	117,050	-0.36(-2.00%)
Jun 19, 2017	17.97	18.05	17.05	17.97	357,965	-0.25(-1.37%)
Jun 16, 2017	18.12	18.89	18.05	18.22	394,440	+0.06(+0.33%)
Jun 15, 2017	18.42	18.60	17.81	18.16	178,505	-0.26(-1.41%)
Jun 14, 2017	18.80	19.32	18.29	18.42	266,058	-0.48(-2.54%)
Jun 13, 2017	18.50	19.34	18.50	18.90	228,819	+0.53(+2.89%)
Jun 12, 2017	17.95	18.60	17.75	18.37	319,251	-0.28(-1.50%)
Jun 09, 2017	19.09	19.46	18.50	18.65	269,680	-0.54(-2.81%)
Jun 08, 2017	19.22	20.00	19.14	19.19	300,262	-0.23(-1.18%)
Jun 07, 2017	18.63	19.50	18.18	19.42	336,967	+0.76(+4.07%)
Jun 06, 2017	19.88	20.72	18.60	18.66	748,053	-0.92(-4.70%)
Jun 05, 2017	17.81	19.65	17.50	19.58	742,401	+1.73(+9.69%)
Jun 02, 2017	17.80	18.19	17.54	17.85	292,052	-0.09(-0.53%)
Jun 01, 2017	17.44	18.30	16.78	17.95	414,601	+0.30(+1.67%)
May 31, 2017	18.48	18.48	17.31	17.65	671,814	-0.25(-1.40%)
May 30, 2017	18.19	18.94	17.30	17.90	1,243,454	+0.79(+4.62%)
May 26, 2017	15.25	17.39	15.23	17.11	1,725,787	+2.10(+13.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Appian Corp Cl A (NQ: APPN )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Appian Corp Cl A (NQ: APPN )

Historical Prices

Sections

Services

Decatur Daily Democrat