|
|
Closing price on 1/16/2015
|
|
| Open |
17.80 |
| High |
18.30 |
| Low |
17.80 |
| Volume |
64,460 |
| Split-adjusted Price |
16.64 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
+0.10 / +0.56%
|
17.80
|
18.30
|
17.80
|
18.00
|
18.00
|
16.64
|
64,460
|
|
|
1/15/2015
|
+0.10 / +0.56%
|
17.40
|
17.90
|
17.30
|
17.90
|
17.90
|
16.55
|
13,620
|
|
|
1/14/2015
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.80
|
16.46
|
25,450
|
|
|
1/13/2015
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.30
|
17.70
|
17.70
|
16.36
|
29,920
|
|
|
1/12/2015
|
-0.40 / -2.22%
|
17.80
|
17.80
|
17.20
|
17.60
|
17.60
|
16.27
|
44,710
|
|
|
1/9/2015
|
+0.20 / +1.12%
|
18.00
|
18.10
|
17.70
|
18.00
|
18.00
|
16.64
|
43,430
|
|
|
1/8/2015
|
-0.20 / -1.11%
|
18.00
|
18.20
|
17.60
|
17.80
|
17.80
|
16.46
|
62,910
|
|
|
1/7/2015
|
-0.20 / -1.10%
|
18.50
|
18.50
|
17.60
|
18.00
|
18.00
|
16.64
|
76,590
|
|
|
1/6/2015
|
+0.60 / +3.41%
|
17.20
|
18.20
|
17.20
|
18.20
|
18.20
|
16.83
|
126,010
|
|
|
1/5/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.30
|
17.60
|
17.60
|
16.27
|
43,490
|
|
|
12/31/2014
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.60
|
16.27
|
88,700
|
|
|
12/30/2014
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.10
|
16.80
|
16.80
|
15.53
|
69,350
|
|
|
12/29/2014
|
-0.80 / -4.60%
|
16.70
|
18.00
|
16.50
|
16.60
|
16.60
|
15.35
|
53,290
|
|
|
12/26/2014
|
-0.70 / -3.87%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
16.09
|
38,650
|
|
|
12/25/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.50
|
18.10
|
18.10
|
16.73
|
34,600
|
|
|
12/24/2014
|
+0.20 / +1.12%
|
18.10
|
18.10
|
17.90
|
18.10
|
18.10
|
16.73
|
27,860
|
|
|
12/23/2014
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.60
|
17.90
|
17.90
|
16.55
|
31,040
|
|
|
12/22/2014
|
+0.60 / +3.41%
|
17.60
|
18.20
|
17.10
|
18.20
|
18.20
|
16.83
|
95,570
|
|
|
12/19/2014
|
-1.00 / -5.38%
|
18.50
|
18.60
|
17.60
|
17.60
|
17.60
|
16.27
|
116,880
|
|
|
12/18/2014
|
-0.30 / -1.59%
|
18.80
|
19.10
|
18.60
|
18.60
|
18.60
|
17.19
|
88,910
|
|
|
12/17/2014
|
-0.50 / -2.58%
|
19.60
|
19.60
|
18.10
|
18.90
|
18.90
|
17.47
|
166,880
|
|
|
12/16/2014
|
-0.40 / -2.02%
|
19.40
|
19.80
|
18.80
|
19.40
|
19.40
|
17.93
|
159,350
|
|
|
12/15/2014
|
+0.40 / +2.06%
|
19.40
|
20.60
|
19.10
|
19.80
|
19.80
|
18.30
|
105,520
|
|
|
12/12/2014
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.10
|
19.40
|
19.40
|
17.93
|
95,580
|
|
|
12/11/2014
|
-0.50 / -2.50%
|
18.90
|
19.80
|
18.90
|
19.50
|
19.50
|
18.03
|
69,840
|
|
|
12/10/2014
|
+0.90 / +4.71%
|
19.70
|
20.00
|
18.60
|
20.00
|
20.00
|
18.49
|
84,110
|
|
|
12/9/2014
|
-1.40 / -6.83%
|
20.50
|
20.50
|
19.10
|
19.10
|
19.10
|
17.66
|
265,430
|
|
|
12/8/2014
|
-0.50 / -2.38%
|
21.30
|
21.30
|
20.40
|
20.50
|
20.50
|
18.95
|
161,720
|
|
|
12/5/2014
|
+0.40 / +1.94%
|
20.90
|
21.40
|
20.60
|
21.00
|
21.00
|
19.41
|
183,790
|
|
|
12/4/2014
|
-0.20 / -0.96%
|
20.70
|
21.60
|
20.60
|
20.60
|
20.60
|
19.04
|
96,330
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|