|
|
Closing price on 5/8/2017
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
24.65 |
| Volume |
22,810 |
| Split-adjusted Price |
24.22 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
-0.40 / -1.59%
|
25.30
|
25.30
|
24.65
|
24.70
|
24.82
|
24.22
|
22,810
|
|
|
5/5/2017
|
+0.70 / +2.87%
|
24.50
|
25.15
|
24.50
|
25.10
|
24.93
|
24.61
|
30,030
|
|
|
5/4/2017
|
+0.10 / +0.41%
|
24.20
|
25.10
|
24.20
|
24.40
|
24.76
|
23.92
|
58,250
|
|
|
5/3/2017
|
-0.30 / -1.22%
|
24.60
|
24.60
|
24.25
|
24.30
|
24.35
|
23.83
|
80,100
|
|
|
4/28/2017
|
-0.40 / -1.60%
|
24.70
|
25.00
|
24.60
|
24.60
|
24.72
|
24.12
|
21,480
|
|
|
4/27/2017
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.60
|
25.00
|
24.90
|
24.51
|
47,840
|
|
|
4/26/2017
|
-0.40 / -1.57%
|
25.50
|
25.50
|
24.75
|
25.00
|
24.92
|
24.51
|
29,110
|
|
|
4/25/2017
|
-0.50 / -1.93%
|
25.70
|
25.95
|
25.25
|
25.40
|
25.66
|
24.90
|
73,700
|
|
|
4/24/2017
|
+0.25 / +0.97%
|
25.80
|
25.90
|
25.25
|
25.90
|
25.62
|
25.39
|
170,140
|
|
|
4/21/2017
|
+1.65 / +6.88%
|
24.50
|
25.65
|
24.30
|
25.65
|
25.34
|
25.15
|
352,510
|
|
|
4/20/2017
|
+0.70 / +3.00%
|
22.50
|
24.85
|
22.50
|
24.00
|
24.28
|
23.53
|
185,060
|
|
|
4/19/2017
|
+0.20 / +0.87%
|
23.10
|
23.30
|
22.55
|
23.30
|
23.01
|
22.84
|
18,430
|
|
|
4/18/2017
|
+1.05 / +4.76%
|
22.70
|
23.10
|
22.20
|
23.10
|
22.60
|
22.65
|
43,980
|
|
|
4/17/2017
|
-1.05 / -4.55%
|
23.20
|
23.25
|
22.05
|
22.05
|
22.65
|
21.62
|
41,900
|
|
|
4/14/2017
|
-0.60 / -2.53%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.29
|
22.65
|
16,270
|
|
|
4/13/2017
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.50
|
23.70
|
23.71
|
23.24
|
33,060
|
|
|
4/12/2017
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.50
|
23.80
|
23.68
|
23.34
|
39,140
|
|
|
4/11/2017
|
+0.30 / +1.27%
|
23.70
|
24.15
|
23.60
|
24.00
|
23.97
|
23.53
|
39,970
|
|
|
4/10/2017
|
-0.50 / -2.07%
|
23.80
|
24.00
|
23.70
|
23.70
|
23.78
|
23.24
|
24,310
|
|
|
4/7/2017
|
+0.40 / +1.68%
|
23.80
|
24.30
|
23.75
|
24.20
|
24.05
|
23.73
|
48,400
|
|
|
4/5/2017
|
-0.05 / -0.21%
|
23.70
|
24.00
|
23.50
|
23.80
|
23.83
|
23.34
|
27,530
|
|
|
4/4/2017
|
-0.45 / -1.85%
|
24.10
|
24.10
|
23.70
|
23.85
|
23.92
|
23.38
|
109,360
|
|
|
4/3/2017
|
+0.20 / +0.83%
|
24.10
|
24.60
|
24.00
|
24.30
|
24.19
|
23.83
|
52,330
|
|
|
3/31/2017
|
-1.20 / -4.74%
|
25.30
|
25.30
|
24.10
|
24.10
|
24.45
|
23.63
|
64,460
|
|
|
3/30/2017
|
+0.10 / +0.40%
|
25.20
|
25.40
|
24.90
|
25.30
|
25.10
|
24.81
|
87,100
|
|
|
3/29/2017
|
+0.30 / +1.20%
|
24.90
|
25.40
|
24.50
|
25.20
|
24.97
|
24.71
|
160,820
|
|
|
3/28/2017
|
-0.50 / -1.97%
|
25.25
|
25.65
|
24.90
|
24.90
|
25.14
|
24.41
|
46,420
|
|
|
3/27/2017
|
-0.35 / -1.36%
|
25.90
|
26.00
|
24.90
|
25.40
|
25.42
|
24.90
|
113,290
|
|
|
3/24/2017
|
+1.65 / +6.85%
|
24.00
|
25.75
|
24.00
|
25.75
|
25.24
|
25.25
|
394,180
|
|
|
3/23/2017
|
-0.40 / -1.63%
|
24.40
|
24.80
|
23.65
|
24.10
|
24.09
|
23.63
|
112,560
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|