|
Closing price on 5/26/2014
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
25,920 |
| Split-adjusted Price |
12.69 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.70
|
12.69
|
25,920
|
|
|
5/23/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
12.52
|
10,000
|
|
|
5/22/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
12.60
|
7,180
|
|
|
5/21/2014
|
+0.10 / +0.69%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.60
|
12.60
|
2,930
|
|
|
5/20/2014
|
+0.50 / +3.57%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
12.52
|
2,100
|
|
|
5/19/2014
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.09
|
1,000
|
|
|
5/16/2014
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.83
|
2,020
|
|
|
5/15/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.74
|
0
|
|
|
5/14/2014
|
-0.50 / -3.55%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.74
|
1,000
|
|
|
5/13/2014
|
-0.40 / -2.76%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
12.17
|
4,900
|
|
|
5/12/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
12.52
|
17,900
|
|
|
5/9/2014
|
+0.50 / +3.57%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.50
|
12.52
|
23,900
|
|
|
5/8/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
12.09
|
55,520
|
|
|
5/7/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.09
|
2,810
|
|
|
5/6/2014
|
0.00 / 0.00%
|
13.10
|
14.00
|
13.10
|
14.00
|
14.00
|
12.09
|
2,620
|
|
|
5/5/2014
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
12.09
|
2,010
|
|
|
4/29/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.17
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.17
|
0
|
|
|
4/25/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.17
|
0
|
|
|
4/24/2014
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.17
|
10
|
|
|
4/23/2014
|
0.00 / 0.00%
|
13.10
|
14.00
|
13.10
|
14.00
|
14.00
|
12.09
|
1,790
|
|
|
4/22/2014
|
+0.40 / +2.94%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
12.09
|
1,740
|
|
|
4/21/2014
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
11.74
|
330
|
|
|
4/18/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.65
|
0
|
|
|
4/17/2014
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.65
|
160
|
|
|
4/16/2014
|
+0.30 / +2.21%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
12.00
|
3,030
|
|
|
4/15/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.74
|
3,110
|
|
|
4/14/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
11.74
|
2,100
|
|
|
4/11/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.74
|
1,130
|
|
|
4/10/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
11.74
|
110
|
|
|