|
Closing price on 11/27/2014
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
5.90 |
| Volume |
1,015,000 |
| Split-adjusted Price |
3.50 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
5.90
|
6.40
|
6.20
|
3.50
|
1,015,000
|
|
|
11/26/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.50
|
0
|
|
|
11/25/2014
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
3.50
|
125,000
|
|
|
11/24/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
546,900
|
|
|
11/21/2014
|
-0.50 / -7.46%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.20
|
3.39
|
41,500
|
|
|
11/20/2014
|
+0.50 / +8.06%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.61
|
3.67
|
58,200
|
|
|
11/19/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
17,600
|
|
|
11/18/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
15,500
|
|
|
11/17/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
24,200
|
|
|
11/14/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.12
|
3.39
|
15,100
|
|
|
11/13/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
3.39
|
23,700
|
|
|
11/12/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.34
|
6,100
|
|
|
11/11/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
3.34
|
25,800
|
|
|
11/10/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.12
|
3.34
|
25,000
|
|
|
11/7/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.34
|
52,800
|
|
|
11/6/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
3.28
|
13,700
|
|
|
11/5/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.28
|
29,500
|
|
|
11/4/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.08
|
3.28
|
30,600
|
|
|
11/3/2014
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
3.28
|
43,000
|
|
|
10/31/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
41,200
|
|
|
10/30/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
23,200
|
|
|
10/29/2014
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
3.39
|
11,500
|
|
|
10/28/2014
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.12
|
3.34
|
23,500
|
|
|
10/27/2014
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.20
|
3.28
|
20,500
|
|
|
10/24/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
11,200
|
|
|
10/23/2014
|
-0.10 / -1.59%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
3.39
|
10,600
|
|
|
10/22/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
3.45
|
33,200
|
|
|
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
|
|
|