|
|
Closing price on 1/12/2018
|
|
| Open |
78.00 |
| High |
79.80 |
| Low |
75.40 |
| Volume |
80,190 |
| Split-adjusted Price |
77.50 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
-1.50 / -1.90%
|
78.00
|
79.80
|
75.40
|
77.50
|
77.28
|
77.50
|
80,190
|
|
|
1/11/2018
|
-2.00 / -2.47%
|
80.60
|
80.70
|
78.90
|
79.00
|
79.44
|
79.00
|
56,800
|
|
|
1/10/2018
|
0.00 / 0.00%
|
80.20
|
81.20
|
80.20
|
81.00
|
80.56
|
81.00
|
43,110
|
|
|
1/9/2018
|
-1.30 / -1.58%
|
82.00
|
82.20
|
80.80
|
81.00
|
81.39
|
81.00
|
27,680
|
|
|
1/8/2018
|
0.00 / 0.00%
|
82.90
|
82.90
|
81.00
|
82.30
|
81.53
|
82.30
|
29,400
|
|
|
1/5/2018
|
-0.70 / -0.84%
|
83.00
|
83.20
|
81.50
|
82.30
|
82.16
|
82.30
|
36,780
|
|
|
1/4/2018
|
+1.90 / +2.34%
|
80.30
|
83.80
|
80.30
|
83.00
|
81.04
|
83.00
|
48,790
|
|
|
1/3/2018
|
-1.90 / -2.29%
|
82.50
|
82.80
|
80.50
|
81.10
|
81.60
|
81.10
|
93,820
|
|
|
1/2/2018
|
+0.50 / +0.61%
|
82.30
|
84.80
|
82.30
|
83.00
|
82.87
|
83.00
|
48,400
|
|
|
12/29/2017
|
-0.70 / -0.84%
|
83.00
|
84.00
|
82.00
|
82.50
|
82.77
|
82.50
|
56,990
|
|
|
12/28/2017
|
-1.80 / -2.12%
|
85.90
|
86.00
|
83.00
|
83.20
|
84.05
|
83.20
|
93,970
|
|
|
12/27/2017
|
+1.00 / +1.19%
|
84.80
|
86.30
|
84.40
|
85.00
|
85.35
|
85.00
|
45,310
|
|
|
12/26/2017
|
+2.50 / +3.07%
|
81.50
|
84.00
|
79.50
|
84.00
|
81.68
|
84.00
|
187,590
|
|
|
12/25/2017
|
-2.00 / -2.40%
|
83.00
|
83.50
|
80.50
|
81.50
|
82.18
|
81.50
|
177,850
|
|
|
12/22/2017
|
-4.90 / -5.54%
|
88.00
|
88.20
|
82.90
|
83.50
|
85.63
|
83.50
|
74,740
|
|
|
12/21/2017
|
-0.60 / -0.67%
|
89.00
|
89.00
|
87.80
|
88.40
|
88.05
|
88.40
|
48,360
|
|
|
12/20/2017
|
+1.20 / +1.37%
|
87.50
|
90.70
|
87.50
|
89.00
|
89.40
|
89.00
|
39,890
|
|
|
12/19/2017
|
-3.00 / -3.30%
|
91.50
|
91.50
|
87.00
|
87.80
|
88.44
|
87.80
|
61,670
|
|
|
12/18/2017
|
+3.20 / +3.65%
|
87.60
|
90.80
|
87.60
|
90.80
|
88.80
|
90.80
|
42,960
|
|
|
12/15/2017
|
-0.10 / -0.11%
|
89.30
|
93.00
|
87.60
|
87.60
|
90.31
|
87.60
|
56,230
|
|
|
12/14/2017
|
+5.70 / +6.95%
|
83.20
|
87.70
|
83.20
|
87.70
|
86.48
|
87.70
|
139,380
|
|
|
12/13/2017
|
+2.00 / +2.50%
|
80.00
|
82.90
|
79.00
|
82.00
|
80.66
|
82.00
|
64,180
|
|
|
12/12/2017
|
0.00 / 0.00%
|
80.00
|
80.30
|
79.00
|
80.00
|
79.77
|
80.00
|
54,070
|
|
|
12/11/2017
|
+2.00 / +2.56%
|
78.00
|
81.20
|
77.00
|
80.00
|
79.60
|
80.00
|
75,310
|
|
|
12/8/2017
|
+0.10 / +0.13%
|
77.00
|
78.50
|
77.00
|
78.00
|
77.72
|
78.00
|
9,830
|
|
|
12/7/2017
|
-1.10 / -1.39%
|
79.00
|
79.00
|
77.00
|
77.90
|
77.59
|
77.90
|
17,000
|
|
|
12/6/2017
|
+3.90 / +5.19%
|
74.60
|
79.00
|
73.90
|
79.00
|
75.18
|
79.00
|
58,530
|
|
|
12/5/2017
|
-1.70 / -2.21%
|
76.80
|
76.80
|
75.10
|
75.10
|
75.59
|
75.10
|
32,820
|
|
|
12/4/2017
|
-1.60 / -2.04%
|
77.80
|
78.00
|
76.70
|
76.80
|
77.17
|
76.80
|
59,670
|
|
|
12/1/2017
|
0.00 / 0.00%
|
78.50
|
78.50
|
76.30
|
78.40
|
77.53
|
78.40
|
54,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|