|
|
Closing price on 1/26/2018
|
|
| Open |
79.90 |
| High |
81.90 |
| Low |
79.00 |
| Volume |
37,810 |
| Split-adjusted Price |
79.50 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
+0.30 / +0.38%
|
79.90
|
81.90
|
79.00
|
79.50
|
80.38
|
79.50
|
37,810
|
|
|
1/25/2018
|
-5.00 / -5.94%
|
84.50
|
84.70
|
79.20
|
79.20
|
82.89
|
79.20
|
229,840
|
|
|
1/22/2018
|
+5.50 / +6.99%
|
84.20
|
84.20
|
81.10
|
84.20
|
84.13
|
84.20
|
176,570
|
|
|
1/19/2018
|
+5.10 / +6.93%
|
78.70
|
78.70
|
78.70
|
78.70
|
78.70
|
78.70
|
29,530
|
|
|
1/18/2018
|
+2.60 / +3.66%
|
69.00
|
73.60
|
69.00
|
73.60
|
70.58
|
73.60
|
33,820
|
|
|
1/17/2018
|
+1.10 / +1.57%
|
69.00
|
72.80
|
67.10
|
71.00
|
69.66
|
71.00
|
56,790
|
|
|
1/16/2018
|
-4.10 / -5.54%
|
74.00
|
75.40
|
69.80
|
69.90
|
71.32
|
69.90
|
91,450
|
|
|
1/15/2018
|
-3.50 / -4.52%
|
77.60
|
77.60
|
74.00
|
74.00
|
75.37
|
74.00
|
52,790
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|