|
|
Closing price on 1/13/2016
|
|
| Open |
17.30 |
| High |
18.00 |
| Low |
17.30 |
| Volume |
22,850 |
| Split-adjusted Price |
17.14 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2016
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.68
|
17.14
|
22,850
|
|
|
1/12/2016
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.90
|
17.14
|
11,430
|
|
|
1/11/2016
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.49
|
16.95
|
22,190
|
|
|
1/8/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.53
|
16.76
|
5,820
|
|
|
1/7/2016
|
-0.20 / -1.12%
|
18.20
|
18.20
|
17.70
|
17.70
|
17.79
|
16.85
|
28,220
|
|
|
1/6/2016
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.93
|
17.04
|
10,320
|
|
|
1/5/2016
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.90
|
17.90
|
17.99
|
17.04
|
11,340
|
|
|
1/4/2016
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.60
|
18.00
|
18.01
|
17.14
|
9,820
|
|
|
12/31/2015
|
+0.30 / +1.65%
|
17.90
|
18.50
|
17.80
|
18.50
|
18.06
|
17.61
|
24,140
|
|
|
12/30/2015
|
+0.30 / +1.68%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.16
|
17.33
|
19,220
|
|
|
12/29/2015
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.80
|
17.04
|
1,760
|
|
|
12/28/2015
|
-0.30 / -1.67%
|
18.40
|
18.40
|
17.70
|
17.70
|
17.75
|
16.85
|
21,460
|
|
|
12/25/2015
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.81
|
17.14
|
26,440
|
|
|
12/24/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.89
|
16.95
|
7,210
|
|
|
12/23/2015
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.53
|
16.95
|
7,360
|
|
|
12/22/2015
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.69
|
16.76
|
13,710
|
|
|
12/21/2015
|
-0.30 / -1.67%
|
18.10
|
18.10
|
17.60
|
17.70
|
17.67
|
16.85
|
9,510
|
|
|
12/18/2015
|
+0.60 / +3.45%
|
17.70
|
18.00
|
17.50
|
18.00
|
17.71
|
17.14
|
34,330
|
|
|
12/17/2015
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.58
|
16.57
|
8,020
|
|
|
12/16/2015
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.53
|
16.66
|
65,150
|
|
|
12/15/2015
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.77
|
16.85
|
23,470
|
|
|
12/14/2015
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.77
|
16.95
|
47,210
|
|
|
12/11/2015
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.81
|
16.85
|
7,410
|
|
|
12/10/2015
|
-0.30 / -1.68%
|
17.70
|
18.00
|
17.60
|
17.60
|
17.64
|
16.76
|
17,860
|
|
|
12/9/2015
|
+0.20 / +1.13%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.87
|
17.04
|
7,050
|
|
|
12/8/2015
|
-0.40 / -2.21%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.63
|
16.85
|
32,730
|
|
|
12/7/2015
|
+0.40 / +2.26%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
17.23
|
5,020
|
|
|
12/4/2015
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.73
|
16.85
|
37,120
|
|
|
12/3/2015
|
-0.20 / -1.10%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.83
|
17.04
|
21,370
|
|
|
12/2/2015
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.80
|
18.10
|
17.98
|
17.23
|
29,030
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|