|
|
Closing price on 5/20/2015
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
55,260 |
| Split-adjusted Price |
16.00 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.81
|
16.00
|
55,260
|
|
|
5/19/2015
|
+0.10 / +0.60%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.27
|
16.00
|
43,640
|
|
|
5/18/2015
|
-0.30 / -1.76%
|
16.60
|
17.10
|
16.60
|
16.70
|
16.88
|
15.90
|
8,710
|
|
|
5/15/2015
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.09
|
16.19
|
145,210
|
|
|
5/14/2015
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.08
|
16.19
|
18,620
|
|
|
5/13/2015
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.70
|
17.10
|
16.87
|
16.28
|
16,240
|
|
|
5/12/2015
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.20
|
15.90
|
31,100
|
|
|
5/11/2015
|
0.00 / 0.00%
|
17.10
|
17.70
|
17.00
|
17.20
|
17.27
|
15.90
|
44,690
|
|
|
5/8/2015
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.17
|
15.90
|
16,020
|
|
|
5/7/2015
|
+0.30 / +1.76%
|
16.90
|
17.40
|
16.90
|
17.30
|
17.22
|
15.99
|
30,560
|
|
|
5/6/2015
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.97
|
15.72
|
37,000
|
|
|
5/5/2015
|
+0.10 / +0.59%
|
16.30
|
17.30
|
16.10
|
17.10
|
17.02
|
15.81
|
21,500
|
|
|
5/4/2015
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.80
|
17.00
|
16.99
|
15.72
|
96,070
|
|
|
4/27/2015
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.39
|
15.99
|
37,550
|
|
|
4/24/2015
|
+0.50 / +2.94%
|
17.20
|
17.60
|
17.10
|
17.50
|
17.38
|
16.18
|
39,420
|
|
|
4/23/2015
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.02
|
15.72
|
29,310
|
|
|
4/22/2015
|
+0.30 / +1.78%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.06
|
15.90
|
54,800
|
|
|
4/21/2015
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.06
|
15.62
|
49,760
|
|
|
4/20/2015
|
-0.20 / -1.14%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.02
|
15.99
|
53,240
|
|
|
4/17/2015
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.00
|
17.50
|
17.30
|
16.18
|
107,890
|
|
|
4/16/2015
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.51
|
16.36
|
23,420
|
|
|
4/15/2015
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.75
|
16.46
|
32,160
|
|
|
4/14/2015
|
+0.50 / +2.87%
|
17.40
|
18.40
|
17.40
|
17.90
|
17.80
|
16.55
|
75,410
|
|
|
4/13/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.17
|
16.09
|
17,240
|
|
|
4/10/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
17.40
|
17.23
|
16.09
|
24,430
|
|
|
4/9/2015
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.31
|
16.09
|
11,440
|
|
|
4/8/2015
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.10
|
17.50
|
17.10
|
16.18
|
5,730
|
|
|
4/7/2015
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.24
|
15.90
|
21,400
|
|
|
4/6/2015
|
-0.30 / -1.72%
|
17.10
|
17.40
|
17.10
|
17.10
|
17.18
|
15.81
|
8,160
|
|
|
4/3/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.12
|
16.09
|
10,920
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|