|
|
Closing price on 8/1/2016
|
|
| Open |
18.80 |
| High |
18.90 |
| Low |
18.50 |
| Volume |
23,570 |
| Split-adjusted Price |
18.53 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2016
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.50
|
18.90
|
18.71
|
18.53
|
23,570
|
|
|
7/29/2016
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
19.00
|
18.94
|
18.63
|
60,090
|
|
|
7/28/2016
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.60
|
19.00
|
18.83
|
18.63
|
48,320
|
|
|
7/27/2016
|
+0.20 / +1.08%
|
19.00
|
19.10
|
18.50
|
18.70
|
18.62
|
18.33
|
65,240
|
|
|
7/26/2016
|
+0.60 / +3.35%
|
17.90
|
19.10
|
17.90
|
18.50
|
18.69
|
18.14
|
78,100
|
|
|
7/25/2016
|
-0.40 / -2.19%
|
18.40
|
18.40
|
17.90
|
17.90
|
18.02
|
17.55
|
15,540
|
|
|
7/22/2016
|
-0.50 / -2.66%
|
18.30
|
18.40
|
18.10
|
18.30
|
18.20
|
17.94
|
31,710
|
|
|
7/21/2016
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.10
|
18.80
|
18.54
|
18.43
|
13,380
|
|
|
7/20/2016
|
-0.40 / -2.06%
|
19.10
|
19.10
|
18.10
|
19.00
|
18.32
|
18.63
|
147,880
|
|
|
7/19/2016
|
-1.00 / -4.90%
|
20.40
|
20.40
|
19.10
|
19.40
|
19.49
|
19.02
|
112,170
|
|
|
7/18/2016
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.60
|
20.00
|
1,030
|
|
|
7/15/2016
|
+0.10 / +0.49%
|
20.50
|
20.60
|
19.90
|
20.60
|
20.37
|
20.20
|
24,640
|
|
|
7/14/2016
|
+0.50 / +2.50%
|
20.00
|
21.40
|
19.00
|
20.50
|
20.67
|
20.10
|
186,060
|
|
|
7/13/2016
|
+0.10 / +0.50%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.17
|
19.61
|
53,950
|
|
|
7/12/2016
|
+0.60 / +3.11%
|
19.00
|
19.90
|
18.40
|
19.90
|
18.76
|
19.51
|
47,120
|
|
|
7/11/2016
|
-1.30 / -6.31%
|
20.30
|
20.40
|
19.30
|
19.30
|
19.70
|
18.92
|
48,880
|
|
|
7/8/2016
|
-0.50 / -2.37%
|
21.00
|
21.30
|
20.40
|
20.60
|
20.73
|
20.20
|
28,170
|
|
|
7/7/2016
|
+0.90 / +4.46%
|
21.60
|
21.60
|
20.80
|
21.10
|
21.48
|
20.69
|
69,090
|
|
|
7/6/2016
|
+1.30 / +6.88%
|
18.90
|
20.20
|
18.50
|
20.20
|
19.41
|
19.81
|
148,730
|
|
|
7/5/2016
|
0.00 / 0.00%
|
18.70
|
19.30
|
18.50
|
18.90
|
18.73
|
18.53
|
73,110
|
|
|
7/4/2016
|
-0.10 / -0.53%
|
19.00
|
19.50
|
18.70
|
18.90
|
18.99
|
18.53
|
58,450
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|