|
Closing price on 8/15/2013
|
|
| Open |
11.20 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
11,290 |
| Split-adjusted Price |
9.58 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2013
|
+0.20 / +1.72%
|
11.20
|
12.00
|
11.20
|
11.80
|
11.80
|
9.58
|
11,290
|
|
|
8/14/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.42
|
11,180
|
|
|
8/13/2013
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
9.42
|
9,300
|
|
|
8/12/2013
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.50
|
9.33
|
10,670
|
|
|
8/9/2013
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
9.42
|
110
|
|
|
8/8/2013
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.17
|
10
|
|
|
8/7/2013
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
9.09
|
9,050
|
|
|
8/6/2013
|
+0.60 / +5.83%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
8.85
|
27,000
|
|
|
8/5/2013
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.36
|
660
|
|
|
8/2/2013
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
8.52
|
3,130
|
|
|
8/1/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.69
|
500
|
|
|
7/31/2013
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
8.69
|
3,030
|
|
|
7/30/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.60
|
0
|
|
|
7/29/2013
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
8.60
|
2,710
|
|
|
7/26/2013
|
+0.50 / +4.85%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.80
|
8.77
|
8,760
|
|
|
7/25/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.36
|
7,700
|
|
|
7/24/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.36
|
19,730
|
|
|
7/23/2013
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.36
|
18,240
|
|
|
7/22/2013
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
8.52
|
14,520
|
|
|
7/19/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
1,140
|
|
|
7/18/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
15,630
|
|
|
7/17/2013
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
500
|
|
|
7/16/2013
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
8.36
|
7,710
|
|
|
7/15/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.20
|
8,500
|
|
|
7/12/2013
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.20
|
10
|
|
|
7/11/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
8.36
|
6,960
|
|
|
7/10/2013
|
+0.50 / +5.10%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
8.36
|
4,810
|
|
|
7/9/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.95
|
0
|
|
|
7/8/2013
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.80
|
7.95
|
20
|
|
|
7/5/2013
|
+0.50 / +5.10%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
8.36
|
13,150
|
|
|