|
|
Closing price on 6/15/2016
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
49,200 |
| Split-adjusted Price |
16.57 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.93
|
16.57
|
49,200
|
|
|
6/14/2016
|
-0.40 / -2.31%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.82
|
16.57
|
33,420
|
|
|
6/13/2016
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.02
|
16.47
|
12,220
|
|
|
6/10/2016
|
-0.20 / -1.16%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.98
|
16.28
|
31,680
|
|
|
6/9/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.10
|
16.47
|
26,610
|
|
|
6/8/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.25
|
16.47
|
12,520
|
|
|
6/7/2016
|
-0.20 / -1.14%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
16.47
|
19,710
|
|
|
6/6/2016
|
+0.40 / +2.34%
|
17.20
|
18.00
|
17.20
|
17.50
|
17.50
|
16.66
|
56,450
|
|
|
6/3/2016
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.97
|
16.28
|
18,150
|
|
|
6/2/2016
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.08
|
16.19
|
1,610
|
|
|
6/1/2016
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.84
|
16.19
|
32,240
|
|
|
5/31/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.73
|
16.00
|
40,650
|
|
|
5/30/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.63
|
16.00
|
10,340
|
|
|
5/27/2016
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.75
|
16.00
|
2,520
|
|
|
5/26/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.72
|
15.90
|
5,050
|
|
|
5/25/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.75
|
16.00
|
20,300
|
|
|
5/24/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.00
|
0
|
|
|
5/23/2016
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.75
|
16.00
|
5,010
|
|
|
5/20/2016
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.77
|
15.90
|
7,930
|
|
|
5/19/2016
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.76
|
16.09
|
3,760
|
|
|
5/18/2016
|
-0.30 / -1.76%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.73
|
15.90
|
2,450
|
|
|
5/17/2016
|
+0.10 / +0.59%
|
16.80
|
17.30
|
16.20
|
17.00
|
16.66
|
16.19
|
72,260
|
|
|
5/16/2016
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.11
|
16.09
|
36,530
|
|
|
5/13/2016
|
-0.30 / -1.69%
|
17.40
|
17.60
|
16.70
|
17.40
|
16.84
|
16.57
|
42,150
|
|
|
5/12/2016
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.30
|
17.70
|
17.58
|
16.85
|
20,360
|
|
|
5/11/2016
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.72
|
16.95
|
5,530
|
|
|
5/10/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.53
|
16.85
|
6,560
|
|
|
5/9/2016
|
+0.30 / +1.72%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.69
|
16.85
|
40,410
|
|
|
5/6/2016
|
+0.40 / +2.35%
|
17.00
|
17.60
|
17.00
|
17.40
|
17.40
|
16.57
|
60,450
|
|
|
5/5/2016
|
-0.20 / -1.16%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.99
|
16.19
|
11,950
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|