|
|
Closing price on 5/6/2015
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
37,000 |
| Split-adjusted Price |
15.72 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2015
|
+0.50 / +2.96%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.11
|
16.09
|
7,890
|
|
|
4/1/2015
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.10
|
15.62
|
25,500
|
|
|
3/31/2015
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.12
|
15.90
|
6,600
|
|
|
3/30/2015
|
-0.40 / -2.29%
|
17.20
|
17.50
|
17.10
|
17.10
|
17.23
|
15.81
|
27,750
|
|
|
3/27/2015
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.65
|
16.18
|
40,510
|
|
|
3/26/2015
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.79
|
16.46
|
14,500
|
|
|
3/25/2015
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.94
|
16.46
|
39,750
|
|
|
3/24/2015
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.70
|
18.20
|
17.83
|
16.83
|
47,050
|
|
|
3/23/2015
|
-0.40 / -2.17%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.16
|
16.64
|
54,130
|
|
|
3/20/2015
|
-0.10 / -0.54%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.32
|
17.01
|
13,860
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|