|
|
Closing price on 2/9/2015
|
|
| Open |
17.30 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
19,910 |
| Split-adjusted Price |
16.18 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2015
|
-0.20 / -1.13%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.50
|
16.18
|
19,910
|
|
|
2/6/2015
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.70
|
16.36
|
12,500
|
|
|
2/5/2015
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
16.36
|
21,310
|
|
|
2/4/2015
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
16.64
|
17,400
|
|
|
2/3/2015
|
-0.50 / -2.73%
|
18.20
|
18.30
|
17.80
|
17.80
|
17.80
|
16.46
|
70,310
|
|
|
2/2/2015
|
+0.10 / +0.55%
|
18.10
|
18.40
|
18.10
|
18.30
|
18.30
|
16.92
|
25,890
|
|
|
1/30/2015
|
-0.30 / -1.62%
|
18.30
|
18.30
|
17.80
|
18.20
|
18.20
|
16.83
|
126,730
|
|
|
1/29/2015
|
-0.30 / -1.60%
|
18.90
|
18.90
|
18.20
|
18.50
|
18.50
|
17.10
|
75,820
|
|
|
1/28/2015
|
-0.30 / -1.57%
|
18.60
|
19.10
|
18.60
|
18.80
|
18.80
|
17.38
|
32,640
|
|
|
1/27/2015
|
+0.20 / +1.06%
|
19.40
|
19.40
|
18.50
|
19.10
|
19.10
|
17.66
|
101,230
|
|
|
1/26/2015
|
+1.20 / +6.78%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.90
|
17.47
|
256,700
|
|
|
1/23/2015
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.70
|
16.36
|
31,220
|
|
|
1/22/2015
|
-0.20 / -1.11%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
16.46
|
1,510
|
|
|
1/21/2015
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
16.64
|
16,970
|
|
|
1/20/2015
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.80
|
16.46
|
9,170
|
|
|
1/19/2015
|
-0.40 / -2.22%
|
17.70
|
18.00
|
17.60
|
17.60
|
17.60
|
16.27
|
54,980
|
|
|
1/16/2015
|
+0.10 / +0.56%
|
17.80
|
18.30
|
17.80
|
18.00
|
18.00
|
16.64
|
64,460
|
|
|
1/15/2015
|
+0.10 / +0.56%
|
17.40
|
17.90
|
17.30
|
17.90
|
17.90
|
16.55
|
13,620
|
|
|
1/14/2015
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.80
|
16.46
|
25,450
|
|
|
1/13/2015
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.30
|
17.70
|
17.70
|
16.36
|
29,920
|
|
|
1/12/2015
|
-0.40 / -2.22%
|
17.80
|
17.80
|
17.20
|
17.60
|
17.60
|
16.27
|
44,710
|
|
|
1/9/2015
|
+0.20 / +1.12%
|
18.00
|
18.10
|
17.70
|
18.00
|
18.00
|
16.64
|
43,430
|
|
|
1/8/2015
|
-0.20 / -1.11%
|
18.00
|
18.20
|
17.60
|
17.80
|
17.80
|
16.46
|
62,910
|
|
|
1/7/2015
|
-0.20 / -1.10%
|
18.50
|
18.50
|
17.60
|
18.00
|
18.00
|
16.64
|
76,590
|
|
|
1/6/2015
|
+0.60 / +3.41%
|
17.20
|
18.20
|
17.20
|
18.20
|
18.20
|
16.83
|
126,010
|
|
|
1/5/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.30
|
17.60
|
17.60
|
16.27
|
43,490
|
|
|
12/31/2014
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.60
|
16.27
|
88,700
|
|
|
12/30/2014
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.10
|
16.80
|
16.80
|
15.53
|
69,350
|
|
|
12/29/2014
|
-0.80 / -4.60%
|
16.70
|
18.00
|
16.50
|
16.60
|
16.60
|
15.35
|
53,290
|
|
|
12/26/2014
|
-0.70 / -3.87%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
16.09
|
38,650
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|