|
|
Closing price on 10/1/2015
|
|
| Open |
17.50 |
| High |
18.40 |
| Low |
17.50 |
| Volume |
10,690 |
| Split-adjusted Price |
17.14 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2015
|
+0.40 / +2.27%
|
17.50
|
18.40
|
17.50
|
18.00
|
17.96
|
17.14
|
10,690
|
|
|
9/30/2015
|
-0.60 / -3.30%
|
17.60
|
18.30
|
17.60
|
17.60
|
17.78
|
16.76
|
1,880
|
|
|
9/29/2015
|
+0.70 / +4.00%
|
17.60
|
18.20
|
17.50
|
18.20
|
17.86
|
17.33
|
9,460
|
|
|
9/28/2015
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.35
|
16.66
|
1,760
|
|
|
9/25/2015
|
-0.30 / -1.70%
|
17.50
|
17.80
|
17.30
|
17.30
|
17.47
|
16.47
|
3,320
|
|
|
9/24/2015
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.60
|
16.76
|
2,670
|
|
|
9/23/2015
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.58
|
16.66
|
8,020
|
|
|
9/22/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.04
|
0
|
|
|
9/21/2015
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.62
|
17.04
|
2,440
|
|
|
9/18/2015
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.04
|
40
|
|
|
9/17/2015
|
+0.10 / +0.56%
|
17.40
|
17.90
|
17.40
|
17.80
|
17.83
|
16.95
|
6,730
|
|
|
9/16/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.85
|
0
|
|
|
9/15/2015
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.66
|
16.85
|
4,020
|
|
|
9/14/2015
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.50
|
17.80
|
17.73
|
16.95
|
8,120
|
|
|
9/11/2015
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.75
|
16.85
|
3,380
|
|
|
9/10/2015
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.50
|
17.80
|
17.82
|
16.95
|
8,080
|
|
|
9/9/2015
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.83
|
16.95
|
33,940
|
|
|
9/8/2015
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.65
|
16.85
|
4,670
|
|
|
9/7/2015
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.57
|
16.76
|
5,690
|
|
|
9/4/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.85
|
17.04
|
4,510
|
|
|
9/3/2015
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.77
|
17.04
|
41,880
|
|
|
9/1/2015
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
16.85
|
6,360
|
|
|
8/31/2015
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.56
|
16.76
|
7,120
|
|
|
8/28/2015
|
-0.30 / -1.67%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.79
|
16.85
|
15,350
|
|
|
8/27/2015
|
+0.30 / +1.69%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.70
|
17.14
|
2,050
|
|
|
8/26/2015
|
+0.50 / +2.91%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.38
|
16.85
|
5,410
|
|
|
8/25/2015
|
+0.40 / +2.38%
|
16.80
|
17.70
|
16.20
|
17.20
|
16.81
|
16.38
|
39,390
|
|
|
8/24/2015
|
-0.80 / -4.55%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.83
|
16.00
|
32,860
|
|
|
8/21/2015
|
-0.30 / -1.68%
|
17.50
|
17.80
|
17.00
|
17.60
|
17.40
|
16.76
|
88,770
|
|
|
8/20/2015
|
-0.40 / -2.19%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.85
|
17.04
|
6,220
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|