|
|
Closing price on 3/30/2015
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
27,750 |
| Split-adjusted Price |
15.81 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2015
|
-0.40 / -2.29%
|
17.20
|
17.50
|
17.10
|
17.10
|
17.23
|
15.81
|
27,750
|
|
|
3/27/2015
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.65
|
16.18
|
40,510
|
|
|
3/26/2015
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.79
|
16.46
|
14,500
|
|
|
3/25/2015
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.94
|
16.46
|
39,750
|
|
|
3/24/2015
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.70
|
18.20
|
17.83
|
16.83
|
47,050
|
|
|
3/23/2015
|
-0.40 / -2.17%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.16
|
16.64
|
54,130
|
|
|
3/20/2015
|
-0.10 / -0.54%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.32
|
17.01
|
13,860
|
|
|
3/19/2015
|
+0.20 / +1.09%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
17.10
|
26,720
|
|
|
3/18/2015
|
-0.40 / -2.14%
|
18.50
|
18.60
|
18.30
|
18.30
|
18.30
|
16.92
|
26,860
|
|
|
3/17/2015
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.70
|
17.29
|
24,990
|
|
|
3/16/2015
|
+0.30 / +1.63%
|
18.80
|
18.80
|
18.20
|
18.70
|
18.70
|
17.29
|
93,690
|
|
|
3/13/2015
|
-0.20 / -1.08%
|
18.90
|
18.90
|
18.30
|
18.40
|
18.40
|
17.01
|
58,160
|
|
|
3/12/2015
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.30
|
18.60
|
18.60
|
17.19
|
35,600
|
|
|
3/11/2015
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.20
|
18.60
|
18.60
|
17.19
|
61,250
|
|
|
3/10/2015
|
-0.10 / -0.53%
|
18.40
|
18.80
|
18.30
|
18.60
|
18.60
|
17.19
|
25,080
|
|
|
3/9/2015
|
-0.40 / -2.09%
|
18.90
|
19.20
|
18.60
|
18.70
|
18.70
|
17.29
|
1,360,210
|
|
|
3/6/2015
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.10
|
19.10
|
19.10
|
17.66
|
79,810
|
|
|
3/5/2015
|
+0.70 / +3.80%
|
18.50
|
19.40
|
18.50
|
19.10
|
19.10
|
17.66
|
219,180
|
|
|
3/4/2015
|
+0.30 / +1.66%
|
18.10
|
18.50
|
18.00
|
18.40
|
18.40
|
17.01
|
83,220
|
|
|
3/3/2015
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.10
|
16.73
|
19,020
|
|
|
3/2/2015
|
-0.30 / -1.65%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.90
|
16.55
|
4,660
|
|
|
2/27/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.20
|
16.83
|
9,530
|
|
|
2/26/2015
|
+0.30 / +1.68%
|
17.80
|
18.50
|
17.80
|
18.20
|
18.20
|
16.83
|
26,040
|
|
|
2/25/2015
|
-0.30 / -1.65%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.90
|
16.55
|
11,470
|
|
|
2/24/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.80
|
18.20
|
18.20
|
16.83
|
4,570
|
|
|
2/13/2015
|
+0.20 / +1.11%
|
18.00
|
18.70
|
18.00
|
18.20
|
18.20
|
16.83
|
86,550
|
|
|
2/12/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
18.00
|
18.00
|
16.64
|
38,750
|
|
|
2/11/2015
|
+0.60 / +3.45%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
16.64
|
15,960
|
|
|
2/10/2015
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.40
|
17.40
|
17.40
|
16.09
|
14,080
|
|
|
2/9/2015
|
-0.20 / -1.13%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.50
|
16.18
|
19,910
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|