|
Closing price on 1/16/2015
|
|
| Open |
5.40 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
22,400 |
| Split-adjusted Price |
3.12 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
+0.50 / +9.62%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.68
|
3.12
|
22,400
|
|
|
1/15/2015
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
2.85
|
62,500
|
|
|
1/14/2015
|
-0.30 / -5.66%
|
5.30
|
5.30
|
4.80
|
5.00
|
5.13
|
2.74
|
31,700
|
|
|
1/13/2015
|
+0.30 / +6.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.16
|
2.90
|
20,900
|
|
|
1/12/2015
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.11
|
2.74
|
107,200
|
|
|
1/9/2015
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.80
|
5.10
|
4.95
|
2.79
|
43,000
|
|
|
1/8/2015
|
-0.10 / -1.92%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
2.79
|
6,800
|
|
|
1/7/2015
|
+0.10 / +1.96%
|
5.10
|
5.20
|
4.80
|
5.20
|
5.10
|
2.85
|
11,200
|
|
|
1/6/2015
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.03
|
2.79
|
8,300
|
|
|
1/5/2015
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.07
|
2.79
|
86,800
|
|
|
12/31/2014
|
+0.30 / +6.25%
|
4.90
|
5.20
|
4.70
|
5.10
|
4.97
|
2.79
|
58,700
|
|
|
12/30/2014
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.53
|
2.63
|
10,800
|
|
|
12/29/2014
|
-0.40 / -8.16%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.60
|
2.46
|
333,500
|
|
|
12/26/2014
|
-0.50 / -9.26%
|
5.10
|
5.10
|
4.90
|
4.90
|
5.00
|
2.68
|
139,000
|
|
|
12/25/2014
|
+0.20 / +3.85%
|
4.80
|
5.40
|
4.80
|
5.40
|
5.01
|
2.96
|
409,000
|
|
|
12/24/2014
|
-0.50 / -8.77%
|
5.70
|
5.70
|
5.20
|
5.20
|
5.30
|
2.85
|
51,300
|
|
|
12/23/2014
|
-0.50 / -8.06%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.88
|
3.12
|
136,000
|
|
|
12/22/2014
|
-0.10 / -1.59%
|
6.50
|
6.50
|
5.80
|
6.20
|
6.03
|
3.39
|
228,300
|
|
|
12/19/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.31
|
3.45
|
40,300
|
|
|
12/18/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.45
|
27,700
|
|
|
12/17/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.23
|
3.45
|
13,600
|
|
|
12/16/2014
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.50
|
3.45
|
1,356,230
|
|
|
12/15/2014
|
+0.10 / +1.59%
|
6.40
|
6.70
|
6.30
|
6.40
|
6.62
|
3.50
|
864,900
|
|
|
12/12/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.59
|
3.45
|
1,265,200
|
|
|
12/11/2014
|
-0.50 / -7.35%
|
7.20
|
7.20
|
6.30
|
6.30
|
6.80
|
3.45
|
1,016,600
|
|
|
12/10/2014
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.69
|
3.72
|
1,442,700
|
|
|
12/9/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.69
|
3.67
|
840,200
|
|
|
12/8/2014
|
-0.40 / -5.63%
|
7.20
|
7.20
|
6.70
|
6.70
|
7.07
|
3.67
|
834,300
|
|
|
12/5/2014
|
+0.10 / +1.43%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.27
|
3.89
|
409,800
|
|
|
12/4/2014
|
+0.60 / +9.38%
|
6.30
|
7.00
|
6.20
|
7.00
|
6.65
|
3.83
|
994,300
|
|
|