|
|
Closing price on 2/17/2016
|
|
| Open |
16.70 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
7,460 |
| Split-adjusted Price |
16.00 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2016
|
-0.20 / -1.18%
|
16.70
|
17.20
|
16.70
|
16.80
|
16.89
|
16.00
|
7,460
|
|
|
2/16/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.90
|
16.19
|
29,050
|
|
|
2/15/2016
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.19
|
10
|
|
|
2/5/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.95
|
16.09
|
112,610
|
|
|
2/4/2016
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.75
|
16.09
|
210
|
|
|
2/3/2016
|
0.00 / 0.00%
|
16.70
|
17.40
|
16.40
|
16.90
|
16.72
|
16.09
|
6,580
|
|
|
2/2/2016
|
-0.50 / -2.87%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
16.09
|
3,540
|
|
|
2/1/2016
|
+0.20 / +1.16%
|
17.20
|
17.40
|
16.70
|
17.40
|
17.01
|
16.57
|
4,820
|
|
|
1/29/2016
|
+0.10 / +0.58%
|
16.90
|
17.20
|
16.70
|
17.20
|
16.88
|
16.38
|
11,380
|
|
|
1/28/2016
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.60
|
17.10
|
16.79
|
16.28
|
6,610
|
|
|
1/27/2016
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.00
|
16.28
|
5,410
|
|
|
1/26/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.19
|
2,010
|
|
|
1/25/2016
|
+0.20 / +1.19%
|
16.90
|
17.40
|
16.90
|
17.00
|
16.99
|
16.19
|
16,480
|
|
|
1/22/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.74
|
16.00
|
17,360
|
|
|
1/21/2016
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.78
|
16.00
|
16,620
|
|
|
1/20/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.97
|
16.09
|
2,830
|
|
|
1/19/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.92
|
16.09
|
14,340
|
|
|
1/18/2016
|
-0.60 / -3.43%
|
16.60
|
17.50
|
16.50
|
16.90
|
16.77
|
16.09
|
15,290
|
|
|
1/15/2016
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.42
|
16.66
|
7,230
|
|
|
1/14/2016
|
-0.60 / -3.33%
|
17.50
|
17.90
|
17.40
|
17.40
|
17.44
|
16.57
|
20,210
|
|
|
1/13/2016
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.68
|
17.14
|
22,850
|
|
|
1/12/2016
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.90
|
17.14
|
11,430
|
|
|
1/11/2016
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.49
|
16.95
|
22,190
|
|
|
1/8/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.53
|
16.76
|
5,820
|
|
|
1/7/2016
|
-0.20 / -1.12%
|
18.20
|
18.20
|
17.70
|
17.70
|
17.79
|
16.85
|
28,220
|
|
|
1/6/2016
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.93
|
17.04
|
10,320
|
|
|
1/5/2016
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.90
|
17.90
|
17.99
|
17.04
|
11,340
|
|
|
1/4/2016
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.60
|
18.00
|
18.01
|
17.14
|
9,820
|
|
|
12/31/2015
|
+0.30 / +1.65%
|
17.90
|
18.50
|
17.80
|
18.50
|
18.06
|
17.61
|
24,140
|
|
|
12/30/2015
|
+0.30 / +1.68%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.16
|
17.33
|
19,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,787,500
|
8.84
|
-0.90%
|
|
|
|
ABS
|
528,000
|
4.74
|
1.28%
|
|
|
|
APH
|
721,000
|
7.16
|
-0.56%
|
|
|
|
APP
|
317,500
|
7.40
|
-1.33%
|
|
|
|
BMP
|
160,900
|
121.20
|
0.08%
|
|
|
|
BRC
|
8,100
|
14.15
|
-1.05%
|
|
|
|
BRR
|
10,600
|
23.60
|
0.43%
|
|
|
|
CSV
|
1,226,700
|
43.45
|
0.46%
|
|
|
|
|
Market Update
Last updated at 2:55:02 PM
|
|
|
|
|