|
Closing price on 1/20/2017
|
|
| Open |
5.49 |
| High |
5.50 |
| Low |
5.12 |
| Volume |
8,210 |
| Split-adjusted Price |
2.80 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
-0.38 / -6.91%
|
5.49
|
5.50
|
5.12
|
5.12
|
5.36
|
2.80
|
8,210
|
|
|
1/19/2017
|
-0.07 / -1.26%
|
5.22
|
5.50
|
5.21
|
5.50
|
5.46
|
3.01
|
22,900
|
|
|
1/18/2017
|
+0.01 / +0.18%
|
5.59
|
5.60
|
5.55
|
5.57
|
5.57
|
3.05
|
29,280
|
|
|
1/17/2017
|
-0.02 / -0.36%
|
5.25
|
5.80
|
5.20
|
5.56
|
5.38
|
3.04
|
45,020
|
|
|
1/16/2017
|
-0.42 / -7.00%
|
5.90
|
5.90
|
5.58
|
5.58
|
5.67
|
3.05
|
41,410
|
|
|
1/13/2017
|
-0.17 / -2.76%
|
6.12
|
6.15
|
5.74
|
6.00
|
5.95
|
3.28
|
110,510
|
|
|
1/12/2017
|
+0.17 / +2.83%
|
5.90
|
6.20
|
5.90
|
6.17
|
6.16
|
3.38
|
404,280
|
|
|
1/11/2017
|
+0.38 / +6.76%
|
5.50
|
6.00
|
5.45
|
6.00
|
5.62
|
3.28
|
147,070
|
|
|
1/10/2017
|
+0.36 / +6.84%
|
5.55
|
5.62
|
5.50
|
5.62
|
5.58
|
3.08
|
180,920
|
|
|
1/9/2017
|
+0.34 / +6.91%
|
5.20
|
5.26
|
5.20
|
5.26
|
5.26
|
2.88
|
222,220
|
|
|
1/6/2017
|
+0.32 / +6.96%
|
4.29
|
4.92
|
4.29
|
4.92
|
4.70
|
2.69
|
392,210
|
|
|
1/5/2017
|
-0.31 / -6.31%
|
5.25
|
5.25
|
4.60
|
4.60
|
4.67
|
2.52
|
9,200
|
|
|
1/4/2017
|
-0.36 / -6.83%
|
4.92
|
5.59
|
4.91
|
4.91
|
4.92
|
2.69
|
45,290
|
|
|
1/3/2017
|
-0.39 / -6.89%
|
5.60
|
5.60
|
5.27
|
5.27
|
5.41
|
2.88
|
9,420
|
|
|
12/30/2016
|
-0.14 / -2.41%
|
5.70
|
5.70
|
5.40
|
5.66
|
5.41
|
3.10
|
488,810
|
|
|
12/29/2016
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
5.80
|
6.01
|
3.17
|
102,080
|
|
|
12/28/2016
|
-0.06 / -1.02%
|
5.45
|
5.86
|
5.45
|
5.80
|
5.53
|
3.17
|
81,310
|
|
|
12/27/2016
|
+0.03 / +0.51%
|
5.43
|
5.86
|
5.43
|
5.86
|
5.51
|
3.21
|
425,780
|
|
|
12/26/2016
|
-0.43 / -6.87%
|
6.25
|
6.27
|
5.83
|
5.83
|
6.18
|
3.19
|
25,260
|
|
|
12/23/2016
|
-0.02 / -0.32%
|
6.25
|
6.28
|
5.85
|
6.26
|
6.02
|
3.43
|
105,960
|
|
|
12/22/2016
|
+0.38 / +6.44%
|
5.50
|
6.30
|
5.49
|
6.28
|
5.69
|
3.44
|
124,620
|
|
|
12/21/2016
|
-0.41 / -6.50%
|
5.87
|
6.59
|
5.87
|
5.90
|
5.87
|
3.23
|
195,550
|
|
|
12/20/2016
|
-0.47 / -6.93%
|
6.40
|
6.78
|
6.31
|
6.31
|
6.56
|
3.45
|
119,140
|
|
|
12/19/2016
|
0.00 / 0.00%
|
6.75
|
6.80
|
6.31
|
6.78
|
6.78
|
3.71
|
70,230
|
|
|
12/16/2016
|
+0.36 / +5.61%
|
6.42
|
6.78
|
6.10
|
6.78
|
6.34
|
3.71
|
540,070
|
|
|
12/15/2016
|
-0.47 / -6.82%
|
6.41
|
6.70
|
6.41
|
6.42
|
6.42
|
3.51
|
178,850
|
|
|
12/14/2016
|
+0.19 / +2.84%
|
6.90
|
7.00
|
6.24
|
6.89
|
6.71
|
3.77
|
231,220
|
|
|
12/13/2016
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.51
|
6.70
|
6.64
|
3.67
|
443,170
|
|
|
12/12/2016
|
0.00 / 0.00%
|
6.70
|
7.40
|
6.70
|
7.00
|
6.87
|
3.83
|
157,610
|
|
|
12/9/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.51
|
7.00
|
6.76
|
3.83
|
221,600
|
|
|