|
|
Closing price on 9/30/2014
|
|
| Open |
16.40 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
156,400 |
| Split-adjusted Price |
15.25 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2014
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.50
|
15.25
|
156,400
|
|
|
9/29/2014
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.50
|
15.25
|
204,820
|
|
|
9/26/2014
|
-0.30 / -1.79%
|
16.50
|
16.70
|
16.10
|
16.50
|
16.50
|
15.25
|
102,760
|
|
|
9/25/2014
|
+0.40 / +2.44%
|
17.20
|
17.20
|
16.10
|
16.80
|
16.80
|
15.53
|
75,380
|
|
|
9/24/2014
|
+1.00 / +6.49%
|
15.20
|
16.40
|
14.90
|
16.40
|
16.40
|
15.16
|
222,620
|
|
|
9/23/2014
|
-1.10 / -6.67%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.40
|
14.24
|
336,310
|
|
|
9/22/2014
|
-1.20 / -6.78%
|
18.00
|
18.00
|
16.50
|
16.50
|
16.50
|
15.25
|
71,480
|
|
|
9/19/2014
|
+0.40 / +2.31%
|
18.00
|
18.00
|
17.00
|
17.70
|
17.70
|
16.36
|
63,460
|
|
|
9/18/2014
|
-0.30 / -1.70%
|
18.80
|
18.80
|
17.30
|
17.30
|
17.30
|
15.99
|
886,470
|
|
|
9/17/2014
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.27
|
108,430
|
|
|
9/16/2014
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.25
|
70,800
|
|
|
9/15/2014
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.33
|
288,930
|
|
|
9/12/2014
|
+0.60 / +4.32%
|
14.20
|
14.80
|
14.00
|
14.50
|
14.50
|
13.40
|
1,818,200
|
|
|
9/11/2014
|
+0.20 / +1.46%
|
13.60
|
14.20
|
13.60
|
13.90
|
13.90
|
12.85
|
192,240
|
|
|
9/10/2014
|
-0.10 / -0.72%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
12.67
|
8,180
|
|
|
9/9/2014
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.80
|
12.76
|
2,280,560
|
|
|
9/8/2014
|
+0.50 / +3.82%
|
13.20
|
13.70
|
13.20
|
13.60
|
13.60
|
12.57
|
32,530
|
|
|
9/5/2014
|
-0.70 / -5.07%
|
13.70
|
13.70
|
13.00
|
13.10
|
13.10
|
12.11
|
90,620
|
|
|
9/4/2014
|
-0.30 / -2.13%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.80
|
12.76
|
24,650
|
|
|
9/3/2014
|
-0.10 / -0.70%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
13.03
|
12,060
|
|
|
8/29/2014
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.13
|
620
|
|
|
8/28/2014
|
+0.90 / +6.82%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
13.03
|
1,923,067
|
|
|
8/27/2014
|
+0.20 / +1.54%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.20
|
12.20
|
164,910
|
|
|
8/26/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
12.02
|
2,600
|
|
|
8/25/2014
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
12.02
|
170
|
|
|
8/22/2014
|
-0.90 / -6.52%
|
13.10
|
13.80
|
12.90
|
12.90
|
12.90
|
11.93
|
3,280
|
|
|
8/21/2014
|
+0.80 / +6.15%
|
12.80
|
13.80
|
12.80
|
13.80
|
13.80
|
12.76
|
1,010
|
|
|
8/20/2014
|
-0.40 / -2.99%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
12.02
|
610
|
|
|
8/19/2014
|
+0.30 / +2.29%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
12.39
|
9,330
|
|
|
8/18/2014
|
-0.70 / -5.07%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.11
|
130
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|