|
Closing price on 12/21/2017
|
|
| Open |
89.00 |
| High |
89.00 |
| Low |
87.80 |
| Volume |
48,360 |
| Split-adjusted Price |
88.40 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
-0.60 / -0.67%
|
89.00
|
89.00
|
87.80
|
88.40
|
88.05
|
88.40
|
48,360
|
|
|
12/20/2017
|
+1.20 / +1.37%
|
87.50
|
90.70
|
87.50
|
89.00
|
89.40
|
89.00
|
39,890
|
|
|
12/19/2017
|
-3.00 / -3.30%
|
91.50
|
91.50
|
87.00
|
87.80
|
88.44
|
87.80
|
61,670
|
|
|
12/18/2017
|
+3.20 / +3.65%
|
87.60
|
90.80
|
87.60
|
90.80
|
88.80
|
90.80
|
42,960
|
|
|
12/15/2017
|
-0.10 / -0.11%
|
89.30
|
93.00
|
87.60
|
87.60
|
90.31
|
87.60
|
56,230
|
|
|
12/14/2017
|
+5.70 / +6.95%
|
83.20
|
87.70
|
83.20
|
87.70
|
86.48
|
87.70
|
139,380
|
|
|
12/13/2017
|
+2.00 / +2.50%
|
80.00
|
82.90
|
79.00
|
82.00
|
80.66
|
82.00
|
64,180
|
|
|
12/12/2017
|
0.00 / 0.00%
|
80.00
|
80.30
|
79.00
|
80.00
|
79.77
|
80.00
|
54,070
|
|
|
12/11/2017
|
+2.00 / +2.56%
|
78.00
|
81.20
|
77.00
|
80.00
|
79.60
|
80.00
|
75,310
|
|
|
12/8/2017
|
+0.10 / +0.13%
|
77.00
|
78.50
|
77.00
|
78.00
|
77.72
|
78.00
|
9,830
|
|
|
12/7/2017
|
-1.10 / -1.39%
|
79.00
|
79.00
|
77.00
|
77.90
|
77.59
|
77.90
|
17,000
|
|
|
12/6/2017
|
+3.90 / +5.19%
|
74.60
|
79.00
|
73.90
|
79.00
|
75.18
|
79.00
|
58,530
|
|
|
12/5/2017
|
-1.70 / -2.21%
|
76.80
|
76.80
|
75.10
|
75.10
|
75.59
|
75.10
|
32,820
|
|
|
12/4/2017
|
-1.60 / -2.04%
|
77.80
|
78.00
|
76.70
|
76.80
|
77.17
|
76.80
|
59,670
|
|
|
12/1/2017
|
0.00 / 0.00%
|
78.50
|
78.50
|
76.30
|
78.40
|
77.53
|
78.40
|
54,350
|
|
|
11/30/2017
|
+0.40 / +0.51%
|
78.00
|
79.00
|
77.30
|
78.40
|
78.14
|
78.40
|
31,090
|
|
|
11/29/2017
|
+2.20 / +2.90%
|
76.50
|
79.00
|
76.50
|
78.00
|
78.14
|
78.00
|
59,480
|
|
|
11/28/2017
|
-0.90 / -1.17%
|
77.50
|
80.20
|
75.80
|
75.80
|
78.47
|
75.80
|
70,440
|
|
|
11/27/2017
|
+4.20 / +5.79%
|
73.00
|
77.00
|
73.00
|
76.70
|
75.14
|
76.70
|
70,090
|
|
|
11/24/2017
|
+2.60 / +3.72%
|
69.90
|
72.60
|
69.50
|
72.50
|
71.72
|
72.50
|
60,510
|
|
|
11/23/2017
|
+1.90 / +2.79%
|
68.00
|
70.50
|
68.00
|
69.90
|
69.44
|
69.90
|
131,730
|
|
|
11/22/2017
|
+0.10 / +0.15%
|
67.90
|
68.00
|
67.10
|
68.00
|
67.68
|
68.00
|
53,210
|
|
|
11/21/2017
|
-1.20 / -1.74%
|
69.10
|
69.10
|
64.30
|
67.90
|
67.67
|
67.90
|
64,890
|
|
|
11/20/2017
|
+1.50 / +2.22%
|
67.60
|
69.60
|
67.40
|
69.10
|
68.83
|
69.10
|
76,640
|
|
|
11/17/2017
|
-0.40 / -0.59%
|
68.00
|
68.50
|
67.30
|
67.60
|
67.76
|
67.60
|
47,240
|
|
|
11/16/2017
|
-0.50 / -0.73%
|
68.90
|
68.90
|
67.20
|
68.00
|
67.93
|
68.00
|
58,870
|
|
|
11/15/2017
|
+3.00 / +4.58%
|
65.50
|
69.20
|
65.30
|
68.50
|
67.64
|
68.50
|
143,250
|
|
|
11/14/2017
|
+2.40 / +3.80%
|
63.00
|
65.60
|
62.90
|
65.50
|
64.15
|
65.50
|
71,740
|
|
|
11/13/2017
|
-1.90 / -2.92%
|
65.00
|
65.00
|
62.50
|
63.10
|
63.26
|
63.10
|
106,920
|
|
|
11/10/2017
|
0.00 / 0.00%
|
64.50
|
65.00
|
63.30
|
65.00
|
63.86
|
65.00
|
108,440
|
|
|