|
Closing price on 1/4/2017
|
|
| Open |
4.92 |
| High |
5.59 |
| Low |
4.91 |
| Volume |
45,290 |
| Split-adjusted Price |
2.69 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2016
|
+0.17 / +2.49%
|
6.38
|
7.00
|
6.36
|
7.00
|
6.66
|
3.83
|
291,100
|
|
|
12/7/2016
|
+0.42 / +6.55%
|
6.75
|
6.85
|
6.10
|
6.83
|
6.81
|
3.74
|
52,900
|
|
|
12/6/2016
|
-0.48 / -6.97%
|
6.88
|
6.88
|
6.41
|
6.41
|
6.67
|
3.51
|
77,700
|
|
|
12/5/2016
|
-0.36 / -4.97%
|
7.20
|
7.25
|
6.75
|
6.89
|
6.94
|
3.77
|
259,610
|
|
|
12/2/2016
|
-0.01 / -0.14%
|
7.30
|
7.35
|
6.80
|
7.25
|
7.27
|
3.97
|
107,110
|
|
|
12/1/2016
|
-0.54 / -6.92%
|
7.75
|
7.90
|
7.26
|
7.26
|
7.42
|
3.97
|
262,900
|
|
|
11/30/2016
|
+7.80 / +0.00%
|
5.52
|
7.80
|
5.52
|
7.80
|
5.99
|
4.27
|
396,310
|
|
|
11/22/2016
|
-0.10 / -1.54%
|
6.10
|
6.40
|
5.90
|
6.40
|
5.91
|
3.50
|
59,300
|
|
|
11/21/2016
|
-0.20 / -2.99%
|
6.80
|
6.90
|
6.10
|
6.50
|
6.56
|
3.56
|
247,400
|
|
|
11/18/2016
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.30
|
6.70
|
6.77
|
3.67
|
165,900
|
|
|
11/17/2016
|
+0.30 / +4.48%
|
6.10
|
7.00
|
6.10
|
7.00
|
6.70
|
3.83
|
132,200
|
|
|
11/16/2016
|
-0.70 / -9.46%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.67
|
18,100
|
|
|