|
|
Closing price on 6/21/2017
|
|
| Open |
25.10 |
| High |
25.50 |
| Low |
24.80 |
| Volume |
776,390 |
| Split-adjusted Price |
24.81 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2017
|
+0.05 / +0.20%
|
25.10
|
25.50
|
24.80
|
25.30
|
25.16
|
24.81
|
776,390
|
|
|
6/20/2017
|
-0.55 / -2.13%
|
25.55
|
25.70
|
25.20
|
25.25
|
25.38
|
24.76
|
784,170
|
|
|
6/19/2017
|
-0.10 / -0.39%
|
25.90
|
26.10
|
25.50
|
25.80
|
25.69
|
25.30
|
772,870
|
|
|
6/16/2017
|
-0.20 / -0.77%
|
26.30
|
26.30
|
25.50
|
25.90
|
25.94
|
25.39
|
774,270
|
|
|
6/15/2017
|
-0.15 / -0.57%
|
26.00
|
26.25
|
25.50
|
26.10
|
25.93
|
25.59
|
802,970
|
|
|
6/14/2017
|
-0.25 / -0.94%
|
26.70
|
26.80
|
26.00
|
26.25
|
26.13
|
25.74
|
874,450
|
|
|
6/13/2017
|
+1.10 / +4.33%
|
25.60
|
26.50
|
25.60
|
26.50
|
26.16
|
25.98
|
112,570
|
|
|
6/12/2017
|
+1.50 / +6.28%
|
25.00
|
25.40
|
24.10
|
25.40
|
24.83
|
24.90
|
170,760
|
|
|
6/9/2017
|
+0.15 / +0.63%
|
23.90
|
24.00
|
23.80
|
23.90
|
23.90
|
23.43
|
62,550
|
|
|
6/8/2017
|
-0.25 / -1.04%
|
24.00
|
24.00
|
23.75
|
23.75
|
23.83
|
23.29
|
19,010
|
|
|
6/7/2017
|
0.00 / 0.00%
|
23.90
|
24.10
|
23.90
|
24.00
|
23.97
|
23.53
|
12,350
|
|
|
6/6/2017
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.70
|
24.00
|
23.90
|
23.53
|
27,660
|
|
|
6/5/2017
|
+0.40 / +1.69%
|
23.90
|
24.35
|
23.70
|
24.10
|
23.95
|
23.63
|
40,160
|
|
|
6/2/2017
|
-0.10 / -0.42%
|
24.30
|
24.30
|
23.65
|
23.70
|
23.87
|
23.24
|
4,650
|
|
|
6/1/2017
|
+0.30 / +1.28%
|
23.50
|
24.00
|
23.50
|
23.80
|
23.83
|
23.34
|
21,020
|
|
|
5/31/2017
|
-0.40 / -1.67%
|
23.60
|
23.90
|
23.50
|
23.50
|
23.59
|
23.04
|
26,110
|
|
|
5/30/2017
|
-0.50 / -2.05%
|
24.40
|
24.40
|
23.60
|
23.90
|
23.89
|
23.43
|
36,290
|
|
|
5/29/2017
|
-0.10 / -0.41%
|
24.50
|
24.80
|
24.20
|
24.40
|
24.53
|
23.92
|
8,440
|
|
|
5/26/2017
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.35
|
24.02
|
12,240
|
|
|
5/25/2017
|
+0.30 / +1.27%
|
24.10
|
24.30
|
23.90
|
24.00
|
24.07
|
23.53
|
56,630
|
|
|
5/24/2017
|
-0.20 / -0.84%
|
23.60
|
24.00
|
23.60
|
23.70
|
23.62
|
23.24
|
23,840
|
|
|
5/23/2017
|
+0.05 / +0.21%
|
24.00
|
24.10
|
23.60
|
23.90
|
23.95
|
23.43
|
46,260
|
|
|
5/22/2017
|
+0.15 / +0.63%
|
23.90
|
24.00
|
23.60
|
23.85
|
23.80
|
23.38
|
33,570
|
|
|
5/19/2017
|
+0.20 / +0.85%
|
23.80
|
23.95
|
23.50
|
23.70
|
23.61
|
23.24
|
31,050
|
|
|
5/18/2017
|
-0.90 / -3.69%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.62
|
23.04
|
57,780
|
|
|
5/17/2017
|
+0.10 / +0.41%
|
24.30
|
24.50
|
23.80
|
24.40
|
23.96
|
23.92
|
53,210
|
|
|
5/16/2017
|
0.00 / 0.00%
|
24.10
|
24.30
|
23.70
|
24.30
|
23.91
|
23.83
|
94,870
|
|
|
5/15/2017
|
-0.20 / -0.82%
|
24.60
|
24.60
|
24.00
|
24.30
|
24.25
|
23.83
|
68,070
|
|
|
5/12/2017
|
-0.60 / -2.39%
|
25.00
|
25.00
|
24.30
|
24.50
|
24.66
|
24.02
|
162,700
|
|
|
5/11/2017
|
+0.10 / +0.40%
|
24.90
|
25.30
|
24.80
|
25.10
|
25.03
|
24.61
|
137,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|