|
|
Closing price on 7/1/2016
|
|
| Open |
18.40 |
| High |
19.00 |
| Low |
18.30 |
| Volume |
193,620 |
| Split-adjusted Price |
18.63 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2016
|
+1.20 / +6.74%
|
18.40
|
19.00
|
18.30
|
19.00
|
18.80
|
18.63
|
193,620
|
|
|
6/30/2016
|
+1.10 / +6.59%
|
16.80
|
17.80
|
16.70
|
17.80
|
17.33
|
17.45
|
190,720
|
|
|
6/29/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.71
|
16.37
|
37,170
|
|
|
6/28/2016
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.65
|
16.37
|
11,110
|
|
|
6/27/2016
|
+0.10 / +0.60%
|
16.30
|
16.70
|
16.20
|
16.70
|
16.51
|
16.37
|
30,050
|
|
|
6/24/2016
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.00
|
16.60
|
16.53
|
16.28
|
49,930
|
|
|
6/23/2016
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.63
|
16.28
|
13,290
|
|
|
6/22/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.73
|
16.37
|
7,070
|
|
|
6/21/2016
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.64
|
16.47
|
12,200
|
|
|
6/20/2016
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.69
|
16.28
|
14,860
|
|
|
6/17/2016
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.65
|
16.37
|
11,590
|
|
|
6/16/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.88
|
16.57
|
9,420
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|