|
Closing price on 12/19/2012
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
3,700 |
| Split-adjusted Price |
8.69 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2012
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
8.12
|
100
|
|
|
11/23/2012
|
-0.30 / -2.97%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
7.95
|
4,050
|
|
|
11/22/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
8.20
|
1,220
|
|
|
11/21/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.10
|
8.20
|
8,280
|
|
|
11/20/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.20
|
0
|
|
|
11/19/2012
|
+0.20 / +2.02%
|
9.70
|
10.10
|
9.60
|
10.10
|
10.10
|
8.20
|
7,100
|
|
|
11/16/2012
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
8.04
|
32,300
|
|
|
11/15/2012
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
8.12
|
28,600
|
|
|
11/14/2012
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
7.87
|
5,120
|
|
|
11/13/2012
|
+0.10 / +1.04%
|
9.60
|
10.00
|
9.50
|
9.70
|
9.70
|
7.87
|
4,010
|
|
|
11/12/2012
|
-0.30 / -3.03%
|
9.80
|
10.00
|
9.50
|
9.60
|
9.60
|
7.79
|
3,820
|
|
|
11/9/2012
|
-0.10 / -1.00%
|
9.90
|
10.50
|
9.90
|
9.90
|
9.90
|
8.04
|
6,110
|
|
|
11/8/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.12
|
4,900
|
|
|