|
|
Closing price on 11/18/2014
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
141,610 |
| Split-adjusted Price |
16.36 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2014
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.70
|
16.36
|
141,610
|
|
|
11/17/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.60
|
16.27
|
55,710
|
|
|
11/14/2014
|
-0.10 / -0.56%
|
17.20
|
17.80
|
17.20
|
17.60
|
17.60
|
16.27
|
89,130
|
|
|
11/13/2014
|
+0.50 / +2.91%
|
17.20
|
18.00
|
17.10
|
17.70
|
17.70
|
16.36
|
91,640
|
|
|
11/12/2014
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
15.90
|
38,980
|
|
|
11/11/2014
|
+0.10 / +0.58%
|
17.20
|
17.60
|
17.10
|
17.40
|
17.40
|
16.09
|
68,680
|
|
|
11/10/2014
|
-0.20 / -1.14%
|
17.30
|
17.70
|
17.30
|
17.30
|
17.30
|
15.99
|
42,500
|
|
|
11/7/2014
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.50
|
16.18
|
21,900
|
|
|
11/6/2014
|
-0.10 / -0.56%
|
18.40
|
18.40
|
17.70
|
17.70
|
17.70
|
16.36
|
28,930
|
|
|
11/5/2014
|
-0.20 / -1.11%
|
18.00
|
18.30
|
17.30
|
17.80
|
17.80
|
16.46
|
252,210
|
|
|
11/4/2014
|
+0.60 / +3.45%
|
17.40
|
18.30
|
17.40
|
18.00
|
18.00
|
16.64
|
179,080
|
|
|
11/3/2014
|
-0.40 / -2.25%
|
17.40
|
17.80
|
17.40
|
17.40
|
17.40
|
16.09
|
47,960
|
|
|
10/31/2014
|
+0.90 / +5.33%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.80
|
16.46
|
109,590
|
|
|
10/30/2014
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
15.62
|
71,400
|
|
|
10/29/2014
|
+0.30 / +1.78%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
15.90
|
118,720
|
|
|
10/28/2014
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.50
|
16.90
|
16.90
|
15.62
|
54,230
|
|
|
10/27/2014
|
-0.50 / -2.89%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.80
|
15.53
|
112,650
|
|
|
10/24/2014
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.30
|
15.99
|
96,960
|
|
|
10/23/2014
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.00
|
17.30
|
17.30
|
15.99
|
81,800
|
|
|
10/22/2014
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.10
|
17.50
|
17.50
|
16.18
|
41,870
|
|
|
10/21/2014
|
+0.50 / +2.99%
|
16.70
|
17.40
|
16.50
|
17.20
|
17.20
|
15.90
|
160,820
|
|
|
10/20/2014
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.70
|
15.44
|
61,330
|
|
|
10/17/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.80
|
16.80
|
15.53
|
123,240
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|