Closing price on 10/3/2017
|
|
Open |
53.00 |
High |
53.00 |
Low |
53.00 |
Volume |
0 |
Split-adjusted Price |
13.85 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
13.85
|
0
|
|
10/2/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
13.85
|
0
|
|
9/29/2017
|
+2.00 / +3.92%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
13.85
|
2,000
|
|
9/28/2017
|
-4.00 / -7.27%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
13.33
|
100
|
|
9/27/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
14.38
|
0
|
|
9/26/2017
|
+3.00 / +5.77%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
14.38
|
100
|
|
9/25/2017
|
-0.90 / -1.70%
|
57.00
|
57.00
|
52.00
|
52.00
|
52.56
|
13.59
|
900
|
|
9/22/2017
|
-2.00 / -3.70%
|
54.00
|
54.00
|
52.00
|
52.00
|
52.95
|
13.59
|
101,900
|
|
9/21/2017
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
14.11
|
0
|
|
9/20/2017
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
14.11
|
1,400
|
|
9/19/2017
|
0.00 / 0.00%
|
54.00
|
54.00
|
51.00
|
54.00
|
53.01
|
14.11
|
4,400
|
|
9/18/2017
|
-2.50 / -4.42%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.29
|
14.11
|
874
|
|
9/15/2017
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.50
|
56.50
|
56.52
|
14.77
|
4,700
|
|
9/14/2017
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
14.90
|
200
|
|
9/13/2017
|
-0.50 / -0.87%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
14.90
|
2,200
|
|
9/12/2017
|
-0.60 / -1.03%
|
58.00
|
58.00
|
57.50
|
57.50
|
57.51
|
15.03
|
11,100
|
|
9/11/2017
|
+0.10 / +0.17%
|
58.10
|
58.10
|
58.10
|
58.10
|
58.10
|
15.19
|
1,000
|
|
9/8/2017
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
15.16
|
6,026
|
|
9/7/2017
|
-0.40 / -0.68%
|
57.50
|
58.00
|
57.50
|
58.00
|
57.83
|
15.16
|
1,500
|
|
9/6/2017
|
0.00 / 0.00%
|
58.40
|
58.40
|
58.40
|
58.40
|
58.40
|
15.26
|
1
|
|
9/5/2017
|
+0.40 / +0.69%
|
58.40
|
58.40
|
58.40
|
58.40
|
58.40
|
15.26
|
500
|
|
9/1/2017
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
15.16
|
0
|
|
8/31/2017
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
15.16
|
0
|
|
8/30/2017
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
15.16
|
0
|
|
8/29/2017
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
15.16
|
4,000
|
|
8/28/2017
|
+0.40 / +0.69%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
15.16
|
5,000
|
|
8/25/2017
|
+0.10 / +0.17%
|
57.60
|
57.60
|
57.60
|
57.60
|
57.60
|
15.05
|
2,400
|
|
8/24/2017
|
-0.50 / -0.86%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
15.03
|
6,227
|
|
8/23/2017
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
15.16
|
0
|
|
8/22/2017
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
15.16
|
6,000
|
|
|