|
Closing price on 5/17/2016
|
|
| Open |
16.80 |
| High |
17.30 |
| Low |
16.20 |
| Volume |
72,260 |
| Split-adjusted Price |
16.19 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2016
|
+0.10 / +0.59%
|
16.80
|
17.30
|
16.20
|
17.00
|
16.66
|
16.19
|
72,260
|
|
|
5/16/2016
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.11
|
16.09
|
36,530
|
|
|
5/13/2016
|
-0.30 / -1.69%
|
17.40
|
17.60
|
16.70
|
17.40
|
16.84
|
16.57
|
42,150
|
|
|
5/12/2016
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.30
|
17.70
|
17.58
|
16.85
|
20,360
|
|
|
5/11/2016
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.72
|
16.95
|
5,530
|
|
|
5/10/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.53
|
16.85
|
6,560
|
|
|
5/9/2016
|
+0.30 / +1.72%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.69
|
16.85
|
40,410
|
|
|
5/6/2016
|
+0.40 / +2.35%
|
17.00
|
17.60
|
17.00
|
17.40
|
17.40
|
16.57
|
60,450
|
|
|
5/5/2016
|
-0.20 / -1.16%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.99
|
16.19
|
11,950
|
|
|
5/4/2016
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.88
|
16.38
|
14,690
|
|
|
4/29/2016
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.70
|
17.00
|
17.02
|
16.19
|
45,760
|
|
|
4/28/2016
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.96
|
16.19
|
10,320
|
|
|
4/27/2016
|
+0.30 / +1.79%
|
16.80
|
17.40
|
16.80
|
17.10
|
17.02
|
16.28
|
31,490
|
|
|
4/26/2016
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.71
|
16.00
|
8,080
|
|
|
4/25/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.10
|
16.90
|
16.76
|
16.09
|
14,020
|
|
|
4/22/2016
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.75
|
16.19
|
3,820
|
|
|
4/21/2016
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.70
|
16.80
|
16.89
|
16.00
|
28,600
|
|
|
4/20/2016
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.88
|
16.00
|
20,850
|
|
|
4/19/2016
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.96
|
16.09
|
16,450
|
|
|
4/15/2016
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.98
|
16.28
|
12,600
|
|
|
4/14/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
16.09
|
37,040
|
|
|
4/13/2016
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.95
|
16.09
|
13,100
|
|
|
4/12/2016
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.99
|
16.28
|
29,140
|
|
|
4/11/2016
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.05
|
16.38
|
23,230
|
|
|
4/8/2016
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.88
|
16.38
|
22,870
|
|
|
4/7/2016
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.91
|
16.09
|
17,210
|
|
|
4/6/2016
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.80
|
17.10
|
16.99
|
16.28
|
72,590
|
|
|
4/5/2016
|
+0.20 / +1.19%
|
16.80
|
17.20
|
16.80
|
17.00
|
16.90
|
16.19
|
74,890
|
|
|
4/4/2016
|
-0.50 / -2.89%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.92
|
16.00
|
97,850
|
|
|
4/1/2016
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.00
|
16.47
|
53,700
|
|
|