|
Closing price on 5/6/2014
|
|
| Open |
13.10 |
| High |
14.00 |
| Low |
13.10 |
| Volume |
2,620 |
| Split-adjusted Price |
12.09 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2014
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.74
|
10,000
|
|
|
4/7/2014
|
+0.20 / +1.45%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
12.09
|
20
|
|
|
4/4/2014
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.91
|
6,000
|
|
|
4/3/2014
|
+0.80 / +5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.52
|
10
|
|
|
4/2/2014
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
11.83
|
5,610
|
|
|
4/1/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.91
|
100
|
|
|
3/31/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
11.91
|
10,200
|
|
|
3/28/2014
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
11.91
|
8,310
|
|
|
3/27/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.00
|
15,720
|
|
|
3/26/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.00
|
0
|
|
|
3/25/2014
|
-0.40 / -2.80%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
12.00
|
14,190
|
|
|
3/24/2014
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.30
|
12.34
|
35,560
|
|
|
3/21/2014
|
-0.40 / -2.78%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
12.09
|
8,930
|
|
|
3/20/2014
|
+0.10 / +0.70%
|
14.40
|
14.40
|
13.80
|
14.40
|
14.40
|
12.43
|
610
|
|
|