|
Closing price on 8/7/2014
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
50 |
| Split-adjusted Price |
13.68 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
13.68
|
50
|
|
|
8/6/2014
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.59
|
20,220
|
|
|
8/5/2014
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.10
|
13.03
|
350
|
|
|
8/4/2014
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
13.29
|
8,020
|
|
|
8/1/2014
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.12
|
10
|
|
|
7/31/2014
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.95
|
2,000
|
|
|
7/30/2014
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
13.29
|
2,050
|
|
|
7/29/2014
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
13.29
|
20
|
|
|
7/28/2014
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.29
|
10
|
|
|
7/25/2014
|
-0.40 / -2.60%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
12.95
|
6,520
|
|
|
7/24/2014
|
+0.10 / +0.65%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
13.29
|
2,340
|
|
|
7/23/2014
|
-0.10 / -0.65%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.30
|
13.21
|
220
|
|
|
7/22/2014
|
+0.10 / +0.65%
|
14.30
|
15.40
|
14.30
|
15.40
|
15.40
|
13.29
|
20
|
|
|
7/21/2014
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.21
|
10
|
|
|
7/18/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.86
|
0
|
|
|
7/17/2014
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
12.86
|
310
|
|
|
7/16/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.78
|
40
|
|
|
7/15/2014
|
-0.60 / -3.90%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
12.78
|
1,350
|
|
|
7/14/2014
|
+0.30 / +1.99%
|
14.10
|
15.40
|
14.10
|
15.40
|
15.40
|
13.29
|
1,780
|
|
|
7/11/2014
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.03
|
10
|
|
|
7/10/2014
|
-0.40 / -2.60%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
12.95
|
2,020
|
|
|
7/9/2014
|
0.00 / 0.00%
|
14.40
|
15.40
|
14.40
|
15.40
|
15.40
|
13.29
|
20
|
|
|
7/8/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.29
|
0
|
|
|
7/7/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
13.29
|
210
|
|
|
7/4/2014
|
0.00 / 0.00%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
13.29
|
20
|
|
|
7/3/2014
|
-0.10 / -0.65%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
13.29
|
710
|
|
|
7/2/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.38
|
27,621
|
|
|
7/1/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.38
|
0
|
|
|
6/30/2014
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.38
|
100
|
|
|
6/27/2014
|
+0.10 / +0.68%
|
15.30
|
15.50
|
14.80
|
14.80
|
14.80
|
12.78
|
510
|
|
|