|
Closing price on 10/21/2014
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
12,200 |
| Split-adjusted Price |
3.39 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.29
|
3.39
|
12,200
|
|
|
10/20/2014
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.37
|
3.39
|
18,000
|
|
|
10/17/2014
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.50
|
5,000
|
|
|
10/16/2014
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.36
|
3.39
|
28,400
|
|
|
10/15/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
3.56
|
40,800
|
|
|
10/14/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
3.56
|
24,300
|
|
|
10/13/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
3.56
|
31,400
|
|
|
10/10/2014
|
-0.10 / -1.52%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
3.56
|
30,700
|
|
|
10/9/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
3.61
|
38,000
|
|
|
10/8/2014
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.67
|
41,700
|
|
|
10/7/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.83
|
3.72
|
46,500
|
|
|
10/6/2014
|
+0.30 / +4.62%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.89
|
3.72
|
40,400
|
|
|
10/3/2014
|
+0.10 / +1.56%
|
6.50
|
7.00
|
6.50
|
6.50
|
6.72
|
3.56
|
90,200
|
|
|
10/2/2014
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.36
|
3.50
|
54,300
|
|
|
10/1/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
3.45
|
76,400
|
|
|
9/30/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
3.45
|
64,800
|
|
|
9/29/2014
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
11,000
|
|
|
9/26/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.34
|
8,600
|
|
|
9/25/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
3.34
|
26,600
|
|
|
9/24/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.08
|
3.34
|
29,500
|
|
|
9/23/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
3.34
|
32,200
|
|
|
9/22/2014
|
-0.20 / -3.17%
|
6.00
|
6.30
|
5.90
|
6.10
|
6.06
|
3.34
|
41,100
|
|
|
9/19/2014
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.45
|
10,000
|
|
|
9/18/2014
|
-0.40 / -6.06%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.31
|
3.39
|
37,500
|
|
|
9/17/2014
|
+0.40 / +6.45%
|
6.20
|
6.70
|
6.20
|
6.60
|
6.41
|
3.61
|
182,600
|
|
|
9/16/2014
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
3.39
|
16,100
|
|
|
9/15/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
19,500
|
|
|
9/12/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
49,800
|
|
|
9/11/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
50,310
|
|
|
9/10/2014
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
15,000
|
|
|