|
|
Closing price on 3/3/2017
|
|
| Open |
24.50 |
| High |
25.00 |
| Low |
24.40 |
| Volume |
542,590 |
| Split-adjusted Price |
24.51 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|