|
|
Closing price on 10/16/2014
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
16.60 |
| Volume |
170,530 |
| Split-adjusted Price |
15.53 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
-1.00 / -5.62%
|
17.80
|
17.80
|
16.60
|
16.80
|
16.80
|
15.53
|
170,530
|
|
|
10/15/2014
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.00
|
17.80
|
17.80
|
16.46
|
105,000
|
|
|
10/14/2014
|
-1.10 / -5.88%
|
19.00
|
19.00
|
17.60
|
17.60
|
17.60
|
16.27
|
101,140
|
|
|
10/13/2014
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.20
|
18.70
|
18.70
|
17.29
|
1,117,010
|
|
|
10/10/2014
|
-0.40 / -2.09%
|
19.00
|
19.20
|
18.50
|
18.70
|
18.70
|
17.29
|
208,900
|
|
|
10/9/2014
|
-0.80 / -4.02%
|
20.00
|
20.20
|
19.00
|
19.10
|
19.10
|
17.66
|
165,050
|
|
|
10/8/2014
|
+0.20 / +1.02%
|
20.30
|
20.40
|
19.70
|
19.90
|
19.90
|
18.40
|
192,060
|
|
|
10/7/2014
|
+1.20 / +6.49%
|
18.90
|
19.70
|
18.90
|
19.70
|
19.70
|
18.21
|
550,090
|
|
|
10/6/2014
|
-0.30 / -1.60%
|
18.60
|
18.90
|
18.10
|
18.50
|
18.50
|
17.10
|
281,790
|
|
|
10/3/2014
|
+0.40 / +2.17%
|
19.30
|
19.50
|
18.60
|
18.80
|
18.80
|
17.38
|
361,390
|
|
|
10/2/2014
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.30
|
18.40
|
18.40
|
17.01
|
294,700
|
|
|
10/1/2014
|
+0.70 / +4.24%
|
17.00
|
17.20
|
16.60
|
17.20
|
17.20
|
15.90
|
180,000
|
|
|
9/30/2014
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.50
|
15.25
|
156,400
|
|
|
9/29/2014
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.50
|
15.25
|
204,820
|
|
|
9/26/2014
|
-0.30 / -1.79%
|
16.50
|
16.70
|
16.10
|
16.50
|
16.50
|
15.25
|
102,760
|
|
|
9/25/2014
|
+0.40 / +2.44%
|
17.20
|
17.20
|
16.10
|
16.80
|
16.80
|
15.53
|
75,380
|
|
|
9/24/2014
|
+1.00 / +6.49%
|
15.20
|
16.40
|
14.90
|
16.40
|
16.40
|
15.16
|
222,620
|
|
|
9/23/2014
|
-1.10 / -6.67%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.40
|
14.24
|
336,310
|
|
|
9/22/2014
|
-1.20 / -6.78%
|
18.00
|
18.00
|
16.50
|
16.50
|
16.50
|
15.25
|
71,480
|
|
|
9/19/2014
|
+0.40 / +2.31%
|
18.00
|
18.00
|
17.00
|
17.70
|
17.70
|
16.36
|
63,460
|
|
|
9/18/2014
|
-0.30 / -1.70%
|
18.80
|
18.80
|
17.30
|
17.30
|
17.30
|
15.99
|
886,470
|
|
|
9/17/2014
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.27
|
108,430
|
|
|
9/16/2014
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.25
|
70,800
|
|
|
9/15/2014
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.33
|
288,930
|
|
|
9/12/2014
|
+0.60 / +4.32%
|
14.20
|
14.80
|
14.00
|
14.50
|
14.50
|
13.40
|
1,818,200
|
|
|
9/11/2014
|
+0.20 / +1.46%
|
13.60
|
14.20
|
13.60
|
13.90
|
13.90
|
12.85
|
192,240
|
|
|
9/10/2014
|
-0.10 / -0.72%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
12.67
|
8,180
|
|
|
9/9/2014
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.80
|
12.76
|
2,280,560
|
|
|
9/8/2014
|
+0.50 / +3.82%
|
13.20
|
13.70
|
13.20
|
13.60
|
13.60
|
12.57
|
32,530
|
|
|
9/5/2014
|
-0.70 / -5.07%
|
13.70
|
13.70
|
13.00
|
13.10
|
13.10
|
12.11
|
90,620
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|