|
|
Closing price on 3/5/2015
|
|
| Open |
18.50 |
| High |
19.40 |
| Low |
18.50 |
| Volume |
219,180 |
| Split-adjusted Price |
17.66 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|