|
Closing price on 3/18/2016
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.20 |
| Volume |
45,260 |
| Split-adjusted Price |
16.47 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.28
|
16.47
|
45,260
|
|
|
3/17/2016
|
-0.50 / -2.81%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.45
|
16.47
|
55,750
|
|
|
3/16/2016
|
+0.30 / +1.71%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.47
|
16.95
|
8,530
|
|
|
3/15/2016
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.54
|
16.66
|
21,270
|
|
|
3/14/2016
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.81
|
16.95
|
7,020
|
|
|
3/11/2016
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.85
|
16.95
|
130
|
|
|
3/10/2016
|
+0.40 / +2.27%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.84
|
17.14
|
47,520
|
|
|
3/9/2016
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.10
|
17.60
|
17.59
|
16.76
|
86,360
|
|
|
3/8/2016
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.29
|
16.57
|
8,790
|
|
|
3/7/2016
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.40
|
16.47
|
2,500
|
|
|
3/4/2016
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.33
|
16.66
|
19,040
|
|
|
3/3/2016
|
-0.40 / -2.27%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.29
|
16.38
|
6,170
|
|
|
3/2/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.20
|
17.60
|
17.27
|
16.76
|
14,480
|
|
|
3/1/2016
|
+0.10 / +0.57%
|
17.10
|
17.60
|
17.10
|
17.60
|
17.42
|
16.76
|
11,770
|
|
|
2/29/2016
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.30
|
16.66
|
4,020
|
|
|
2/26/2016
|
-0.40 / -2.26%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.33
|
16.47
|
6,000
|
|
|
2/25/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.80
|
16.85
|
120
|
|
|
2/24/2016
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.85
|
1,310
|
|
|
2/23/2016
|
+0.80 / +4.68%
|
17.50
|
17.90
|
17.30
|
17.90
|
17.63
|
17.04
|
15,070
|
|
|
2/22/2016
|
+0.10 / +0.59%
|
17.20
|
17.50
|
17.10
|
17.10
|
17.13
|
16.28
|
28,830
|
|
|
2/19/2016
|
-0.30 / -1.73%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.10
|
16.19
|
9,590
|
|
|
2/18/2016
|
+0.50 / +2.98%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.16
|
16.47
|
9,790
|
|
|
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
|
|
|