|
|
Closing price on 11/3/2014
|
|
| Open |
17.40 |
| High |
17.80 |
| Low |
17.40 |
| Volume |
47,960 |
| Split-adjusted Price |
16.09 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|