|
|
Closing price on 1/9/2013
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
33,150 |
| Split-adjusted Price |
8.36 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2013
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
8.36
|
33,150
|
|
|
1/8/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
8.44
|
2,960
|
|
|
1/7/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
8.44
|
640
|
|
|
1/4/2013
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
8.44
|
28,790
|
|
|
1/3/2013
|
-0.20 / -1.87%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
8.52
|
6,450
|
|
|
1/2/2013
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
8.69
|
1,360
|
|
|
12/28/2012
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.20
|
8.28
|
73,020
|
|
|
12/27/2012
|
+0.20 / +1.96%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.40
|
8.44
|
27,300
|
|
|
12/26/2012
|
-0.30 / -2.86%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
8.28
|
9,170
|
|
|
12/25/2012
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.52
|
10
|
|
|
12/24/2012
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
8.44
|
30
|
|
|
12/21/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
8.44
|
90
|
|
|
12/20/2012
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
8.44
|
1,090
|
|
|
12/19/2012
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
8.69
|
3,700
|
|
|
12/18/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
8.28
|
800
|
|
|
12/17/2012
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
8.28
|
4,120
|
|
|
12/14/2012
|
+0.20 / +2.04%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
8.12
|
1,430
|
|
|
12/13/2012
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
7.95
|
7,420
|
|
|
12/12/2012
|
-0.10 / -1.03%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.60
|
7.79
|
2,210
|
|
|
12/11/2012
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
7.87
|
1,590
|
|
|
12/10/2012
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
7.95
|
5,650
|
|
|
12/7/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
7.71
|
510
|
|
|
12/6/2012
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
7.79
|
2,580
|
|
|
12/5/2012
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
7.87
|
1,240
|
|
|
12/4/2012
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.79
|
1,400
|
|
|
12/3/2012
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.63
|
1,000
|
|
|
11/30/2012
|
-0.40 / -4.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
7.71
|
3,820
|
|
|
11/29/2012
|
+0.30 / +3.13%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
8.04
|
80
|
|
|
11/28/2012
|
-0.40 / -4.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
7.79
|
270
|
|
|
11/27/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.12
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,166,100
|
8.77
|
0.23%
|
|
|
|
ABS
|
760,900
|
3.93
|
0.00%
|
|
|
|
APH
|
1,261,100
|
7.35
|
1.94%
|
|
|
|
APP
|
5,600
|
5.80
|
1.75%
|
|
|
|
BMP
|
339,200
|
137.40
|
-1.43%
|
|
|
|
BRC
|
10,400
|
13.10
|
-1.13%
|
|
|
|
BRR
|
58,800
|
18.90
|
-1.05%
|
|
|
|
CSV
|
1,375,200
|
36.30
|
-1.09%
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|