|
|
Closing price on 6/19/2015
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.20 |
| Volume |
181,800 |
| Split-adjusted Price |
17.33 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2015
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.20
|
18.20
|
18.47
|
17.33
|
181,800
|
|
|
6/18/2015
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.27
|
17.33
|
39,960
|
|
|
6/17/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.32
|
17.52
|
14,410
|
|
|
6/16/2015
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.28
|
17.52
|
18,650
|
|
|
6/15/2015
|
-0.10 / -0.54%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.41
|
17.52
|
48,730
|
|
|
6/12/2015
|
+0.20 / +1.09%
|
18.50
|
18.80
|
18.30
|
18.50
|
18.46
|
17.61
|
48,870
|
|
|
6/11/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.49
|
17.42
|
27,470
|
|
|
6/10/2015
|
-0.40 / -2.14%
|
18.70
|
18.70
|
18.30
|
18.30
|
18.43
|
17.42
|
20,080
|
|
|
6/9/2015
|
-0.10 / -0.53%
|
18.60
|
18.70
|
18.30
|
18.70
|
18.47
|
17.80
|
67,260
|
|
|
6/8/2015
|
-0.10 / -0.53%
|
18.70
|
19.20
|
18.60
|
18.80
|
18.93
|
17.90
|
69,480
|
|
|
6/5/2015
|
-0.10 / -0.53%
|
19.20
|
19.20
|
18.80
|
18.90
|
18.88
|
18.00
|
89,860
|
|
|
6/4/2015
|
-0.30 / -1.55%
|
19.50
|
19.50
|
18.90
|
19.00
|
19.00
|
18.09
|
82,680
|
|
|
6/3/2015
|
+0.50 / +2.66%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.15
|
18.38
|
28,780
|
|
|
6/2/2015
|
+0.50 / +2.73%
|
18.20
|
19.40
|
18.20
|
18.80
|
18.90
|
17.90
|
251,090
|
|
|
6/1/2015
|
+0.30 / +1.67%
|
18.30
|
18.40
|
18.00
|
18.30
|
18.19
|
17.42
|
32,490
|
|
|
5/29/2015
|
-0.30 / -1.64%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.11
|
17.14
|
38,090
|
|
|
5/28/2015
|
+0.90 / +5.17%
|
17.50
|
18.60
|
17.50
|
18.30
|
18.37
|
17.42
|
243,610
|
|
|
5/27/2015
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.55
|
16.57
|
77,850
|
|
|
5/26/2015
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.82
|
16.85
|
24,800
|
|
|
5/25/2015
|
+0.30 / +1.71%
|
17.50
|
18.20
|
17.50
|
17.80
|
17.88
|
16.95
|
139,080
|
|
|
5/22/2015
|
+0.50 / +2.94%
|
16.80
|
18.00
|
16.60
|
17.50
|
17.28
|
16.66
|
127,800
|
|
|
5/21/2015
|
+0.20 / +1.19%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.04
|
16.19
|
59,100
|
|
|
5/20/2015
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.81
|
16.00
|
55,260
|
|
|
5/19/2015
|
+0.10 / +0.60%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.27
|
16.00
|
43,640
|
|
|
5/18/2015
|
-0.30 / -1.76%
|
16.60
|
17.10
|
16.60
|
16.70
|
16.88
|
15.90
|
8,710
|
|
|
5/15/2015
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.09
|
16.19
|
145,210
|
|
|
5/14/2015
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.08
|
16.19
|
18,620
|
|
|
5/13/2015
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.70
|
17.10
|
16.87
|
16.28
|
16,240
|
|
|
5/12/2015
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.20
|
15.90
|
31,100
|
|
|
5/11/2015
|
0.00 / 0.00%
|
17.10
|
17.70
|
17.00
|
17.20
|
17.27
|
15.90
|
44,690
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|