|
|
Closing price on 12/9/2014
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.10 |
| Volume |
265,430 |
| Split-adjusted Price |
17.66 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2014
|
-1.40 / -6.83%
|
20.50
|
20.50
|
19.10
|
19.10
|
19.10
|
17.66
|
265,430
|
|
|
12/8/2014
|
-0.50 / -2.38%
|
21.30
|
21.30
|
20.40
|
20.50
|
20.50
|
18.95
|
161,720
|
|
|
12/5/2014
|
+0.40 / +1.94%
|
20.90
|
21.40
|
20.60
|
21.00
|
21.00
|
19.41
|
183,790
|
|
|
12/4/2014
|
-0.20 / -0.96%
|
20.70
|
21.60
|
20.60
|
20.60
|
20.60
|
19.04
|
96,330
|
|
|
12/3/2014
|
-1.40 / -6.31%
|
21.90
|
22.30
|
20.80
|
20.80
|
20.80
|
19.23
|
164,350
|
|
|
12/2/2014
|
+1.30 / +6.22%
|
20.90
|
22.30
|
20.00
|
22.20
|
22.20
|
20.52
|
531,040
|
|
|
12/1/2014
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.32
|
144,690
|
|
|
11/28/2014
|
+1.20 / +6.52%
|
19.00
|
19.60
|
18.90
|
19.60
|
19.60
|
18.12
|
304,530
|
|
|
11/27/2014
|
+0.60 / +3.37%
|
18.00
|
18.90
|
17.80
|
18.40
|
18.40
|
17.01
|
240,000
|
|
|
11/26/2014
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.30
|
17.80
|
17.80
|
16.46
|
103,140
|
|
|
11/25/2014
|
+0.20 / +1.12%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.10
|
16.73
|
29,220
|
|
|
11/24/2014
|
-0.60 / -3.24%
|
18.50
|
18.60
|
17.90
|
17.90
|
17.90
|
16.55
|
61,560
|
|
|
11/21/2014
|
+0.80 / +4.52%
|
17.70
|
18.90
|
17.70
|
18.50
|
18.50
|
17.10
|
191,380
|
|
|
11/20/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
16.36
|
34,680
|
|
|
11/19/2014
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
16.36
|
58,110
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|