|
|
Closing price on 2/21/2017
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
62,480 |
| Split-adjusted Price |
22.65 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
+0.20 / +0.87%
|
23.30
|
23.30
|
22.90
|
23.10
|
23.02
|
22.65
|
62,480
|
|
|
2/20/2017
|
+0.50 / +2.23%
|
22.40
|
23.30
|
22.40
|
22.90
|
22.94
|
22.45
|
54,140
|
|
|
2/17/2017
|
-0.80 / -3.45%
|
23.00
|
23.00
|
22.00
|
22.40
|
22.55
|
21.96
|
63,810
|
|
|
2/16/2017
|
0.00 / 0.00%
|
23.20
|
23.60
|
22.50
|
23.20
|
23.03
|
22.75
|
58,240
|
|
|
2/15/2017
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.00
|
23.20
|
23.14
|
22.75
|
37,300
|
|
|
2/14/2017
|
-0.20 / -0.85%
|
23.50
|
23.90
|
23.20
|
23.20
|
23.55
|
22.75
|
16,430
|
|
|
2/13/2017
|
+0.70 / +3.08%
|
23.85
|
23.85
|
22.80
|
23.40
|
23.52
|
22.94
|
166,170
|
|
|
2/10/2017
|
+0.40 / +1.79%
|
22.30
|
22.80
|
22.30
|
22.70
|
22.67
|
22.26
|
33,840
|
|
|
2/9/2017
|
-0.20 / -0.89%
|
22.50
|
23.00
|
22.30
|
22.30
|
22.74
|
21.86
|
65,270
|
|
|
2/8/2017
|
+0.05 / +0.22%
|
22.45
|
22.60
|
22.20
|
22.50
|
22.41
|
22.06
|
47,170
|
|
|
2/7/2017
|
0.00 / 0.00%
|
22.40
|
22.90
|
22.40
|
22.45
|
22.57
|
22.01
|
32,480
|
|
|
2/6/2017
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.40
|
22.45
|
22.57
|
22.01
|
32,260
|
|
|
2/3/2017
|
+0.75 / +3.41%
|
21.90
|
22.95
|
21.70
|
22.75
|
22.48
|
22.31
|
59,520
|
|
|
2/2/2017
|
+0.10 / +0.46%
|
21.70
|
22.30
|
21.30
|
22.00
|
21.86
|
21.57
|
35,130
|
|
|
1/25/2017
|
+0.35 / +1.62%
|
21.55
|
21.90
|
21.20
|
21.90
|
21.61
|
21.47
|
30,270
|
|
|
1/24/2017
|
+1.40 / +6.95%
|
20.95
|
21.55
|
20.50
|
21.55
|
21.40
|
21.13
|
133,480
|
|
|
1/23/2017
|
+1.30 / +6.90%
|
19.10
|
20.15
|
19.10
|
20.15
|
19.97
|
19.76
|
72,800
|
|
|
1/20/2017
|
-0.45 / -2.33%
|
19.30
|
19.30
|
18.85
|
18.85
|
18.98
|
18.48
|
3,320
|
|
|
1/19/2017
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
18.92
|
5,740
|
|
|
1/18/2017
|
+0.20 / +1.04%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.16
|
19.02
|
8,610
|
|
|
1/17/2017
|
-0.30 / -1.54%
|
19.30
|
19.50
|
19.10
|
19.20
|
19.26
|
18.83
|
5,970
|
|
|
1/16/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.20
|
19.50
|
19.47
|
19.12
|
6,830
|
|
|
1/13/2017
|
+0.75 / +4.00%
|
18.75
|
19.50
|
18.70
|
19.50
|
19.22
|
19.12
|
63,570
|
|
|
1/12/2017
|
-0.05 / -0.27%
|
18.70
|
18.75
|
18.60
|
18.75
|
18.69
|
18.38
|
6,740
|
|
|
1/11/2017
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.55
|
18.80
|
18.72
|
18.43
|
11,060
|
|
|
1/10/2017
|
0.00 / 0.00%
|
18.50
|
18.75
|
18.50
|
18.60
|
18.67
|
18.24
|
14,940
|
|
|
1/9/2017
|
-0.15 / -0.80%
|
18.75
|
18.80
|
18.60
|
18.60
|
18.69
|
18.24
|
4,310
|
|
|
1/6/2017
|
+0.05 / +0.27%
|
18.60
|
19.00
|
18.60
|
18.75
|
18.72
|
18.38
|
24,470
|
|
|
1/5/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.33
|
1,700
|
|
|
1/4/2017
|
+0.25 / +1.36%
|
18.50
|
18.90
|
18.50
|
18.70
|
18.65
|
18.33
|
5,090
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|