|
Closing price on 9/7/2016
|
|
Open |
18.70 |
High |
18.90 |
Low |
18.70 |
Volume |
140 |
Split-adjusted Price |
18.53 |
|
|
APC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2016
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.80
|
18.53
|
140
|
|
9/6/2016
|
+0.10 / +0.54%
|
18.70
|
18.90
|
18.70
|
18.70
|
18.75
|
18.33
|
22,400
|
|
9/5/2016
|
-0.60 / -3.13%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.73
|
18.24
|
40,890
|
|
9/1/2016
|
-0.20 / -1.03%
|
19.40
|
19.40
|
18.30
|
19.20
|
18.72
|
18.83
|
57,330
|
|
8/31/2016
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.20
|
19.40
|
19.31
|
19.02
|
4,920
|
|
8/30/2016
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.16
|
19.02
|
20,820
|
|
8/29/2016
|
+0.40 / +2.09%
|
19.30
|
19.50
|
19.10
|
19.50
|
19.21
|
19.12
|
6,610
|
|
8/26/2016
|
-0.40 / -2.05%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.10
|
18.73
|
35,340
|
|
8/25/2016
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.10
|
19.50
|
19.28
|
19.12
|
19,090
|
|
8/24/2016
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.40
|
19.50
|
19.60
|
19.12
|
45,500
|
|
8/23/2016
|
+0.10 / +0.51%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.22
|
19.22
|
11,500
|
|
8/22/2016
|
-0.40 / -2.01%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.44
|
19.12
|
5,400
|
|
8/19/2016
|
-0.50 / -2.45%
|
19.90
|
20.00
|
19.50
|
19.90
|
19.78
|
19.51
|
34,330
|
|
8/18/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.18
|
20.00
|
30,130
|
|
8/17/2016
|
+0.60 / +3.02%
|
19.80
|
20.60
|
19.80
|
20.50
|
20.20
|
20.10
|
88,570
|
|
8/16/2016
|
+0.70 / +3.65%
|
19.20
|
20.20
|
19.20
|
19.90
|
19.66
|
19.51
|
110,420
|
|
8/15/2016
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.90
|
19.20
|
19.15
|
18.83
|
14,880
|
|
8/12/2016
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.70
|
19.20
|
19.01
|
18.83
|
46,880
|
|
8/11/2016
|
+0.60 / +3.23%
|
18.60
|
19.30
|
18.50
|
19.20
|
18.86
|
18.83
|
63,990
|
|
8/10/2016
|
-0.10 / -0.53%
|
18.40
|
18.60
|
18.30
|
18.60
|
18.51
|
18.24
|
56,450
|
|
8/9/2016
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.40
|
18.70
|
18.60
|
18.33
|
18,230
|
|
8/8/2016
|
+0.20 / +1.08%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.83
|
18.43
|
2,320
|
|
8/5/2016
|
+0.30 / +1.64%
|
18.50
|
18.80
|
18.30
|
18.60
|
18.52
|
18.24
|
17,550
|
|
8/4/2016
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.20
|
18.30
|
18.36
|
17.94
|
62,530
|
|
8/3/2016
|
-0.40 / -2.14%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.50
|
17.94
|
89,040
|
|
8/2/2016
|
-0.20 / -1.06%
|
18.70
|
18.80
|
18.60
|
18.70
|
18.69
|
18.33
|
61,950
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|