|
|
Closing price on 3/27/2017
|
|
| Open |
25.90 |
| High |
26.00 |
| Low |
24.90 |
| Volume |
113,290 |
| Split-adjusted Price |
24.90 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
-0.35 / -1.36%
|
25.90
|
26.00
|
24.90
|
25.40
|
25.42
|
24.90
|
113,290
|
|
|
3/24/2017
|
+1.65 / +6.85%
|
24.00
|
25.75
|
24.00
|
25.75
|
25.24
|
25.25
|
394,180
|
|
|
3/23/2017
|
-0.40 / -1.63%
|
24.40
|
24.80
|
23.65
|
24.10
|
24.09
|
23.63
|
112,560
|
|
|
3/22/2017
|
-0.70 / -2.78%
|
25.00
|
25.20
|
24.10
|
24.50
|
24.60
|
24.02
|
106,670
|
|
|
3/21/2017
|
+0.10 / +0.40%
|
26.40
|
26.40
|
25.00
|
25.20
|
25.50
|
24.71
|
103,660
|
|
|
3/20/2017
|
+1.60 / +6.81%
|
24.70
|
25.10
|
24.60
|
25.10
|
24.99
|
24.61
|
277,240
|
|
|
3/17/2017
|
+0.30 / +1.29%
|
23.20
|
24.50
|
23.05
|
23.50
|
23.81
|
23.04
|
108,990
|
|
|
3/16/2017
|
+0.20 / +0.87%
|
22.90
|
23.20
|
22.80
|
23.20
|
22.97
|
22.75
|
66,340
|
|
|
3/15/2017
|
-0.50 / -2.13%
|
23.20
|
23.50
|
22.90
|
23.00
|
23.10
|
22.55
|
58,930
|
|
|
3/14/2017
|
-0.25 / -1.05%
|
23.20
|
23.50
|
22.80
|
23.50
|
23.12
|
23.04
|
116,370
|
|
|
3/13/2017
|
-1.75 / -6.86%
|
24.50
|
24.60
|
23.75
|
23.75
|
23.89
|
23.29
|
378,160
|
|
|
3/10/2017
|
-0.40 / -1.54%
|
25.90
|
26.30
|
25.40
|
25.50
|
25.79
|
25.00
|
49,390
|
|
|
3/9/2017
|
+0.50 / +1.97%
|
25.10
|
26.20
|
25.10
|
25.90
|
25.59
|
25.39
|
69,960
|
|
|
3/8/2017
|
-0.90 / -3.42%
|
26.00
|
26.20
|
25.25
|
25.40
|
25.64
|
24.90
|
101,490
|
|
|
3/7/2017
|
+0.20 / +0.77%
|
26.10
|
26.60
|
25.10
|
26.30
|
25.81
|
25.79
|
70,240
|
|
|
3/6/2017
|
+1.10 / +4.40%
|
26.00
|
26.75
|
26.00
|
26.10
|
26.45
|
25.59
|
194,870
|
|
|
3/3/2017
|
+1.60 / +6.84%
|
24.50
|
25.00
|
24.40
|
25.00
|
24.88
|
24.51
|
542,590
|
|
|
3/2/2017
|
+0.90 / +4.00%
|
22.70
|
23.50
|
22.70
|
23.40
|
23.23
|
22.94
|
248,150
|
|
|
3/1/2017
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.20
|
22.50
|
22.37
|
22.06
|
35,180
|
|
|
2/28/2017
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.30
|
22.60
|
22.44
|
22.16
|
49,830
|
|
|
2/27/2017
|
+0.20 / +0.89%
|
22.30
|
22.90
|
22.30
|
22.70
|
22.40
|
22.26
|
15,310
|
|
|
2/24/2017
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.45
|
22.50
|
22.57
|
22.06
|
51,670
|
|
|
2/23/2017
|
-0.40 / -1.73%
|
23.50
|
23.50
|
22.70
|
22.70
|
22.97
|
22.26
|
32,260
|
|
|
2/22/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.80
|
23.10
|
22.99
|
22.65
|
35,970
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|