|
Closing price on 12/5/2016
|
|
| Open |
7.20 |
| High |
7.25 |
| Low |
6.75 |
| Volume |
259,610 |
| Split-adjusted Price |
3.77 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/15/2016
|
-0.20 / -2.63%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.22
|
4.05
|
14,000
|
|
|
11/14/2016
|
+0.40 / +5.56%
|
6.60
|
7.60
|
6.50
|
7.60
|
7.20
|
4.16
|
46,500
|
|
|
11/11/2016
|
0.00 / 0.00%
|
6.60
|
7.40
|
6.50
|
7.20
|
6.61
|
3.94
|
101,600
|
|
|
11/10/2016
|
-0.70 / -8.86%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.41
|
3.94
|
59,600
|
|
|
11/9/2016
|
-0.10 / -1.25%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.55
|
4.32
|
22,100
|
|
|
11/8/2016
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.38
|
1,500
|
|
|
11/7/2016
|
+0.60 / +8.33%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.27
|
5,900
|
|
|
11/4/2016
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.94
|
11,200
|
|
|
11/3/2016
|
-0.70 / -9.59%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.77
|
3.61
|
83,000
|
|
|
11/2/2016
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.99
|
35,000
|
|
|
11/1/2016
|
-0.20 / -2.41%
|
8.20
|
8.40
|
8.00
|
8.10
|
8.19
|
4.43
|
49,000
|
|
|
10/31/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.50
|
8.30
|
7.66
|
4.54
|
24,000
|
|
|
10/28/2016
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.54
|
23,000
|
|
|
10/27/2016
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.00
|
7.80
|
7.30
|
4.27
|
95,700
|
|
|
10/26/2016
|
-0.70 / -8.33%
|
8.40
|
8.40
|
7.60
|
7.70
|
7.73
|
4.21
|
99,100
|
|
|
10/25/2016
|
-0.50 / -5.62%
|
8.30
|
8.50
|
8.10
|
8.40
|
8.27
|
4.60
|
83,700
|
|
|
10/24/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
4.87
|
48,300
|
|
|
10/21/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.30
|
8.90
|
8.57
|
4.87
|
182,000
|
|
|
10/20/2016
|
-0.70 / -7.29%
|
9.30
|
9.30
|
8.80
|
8.90
|
9.15
|
4.87
|
427,600
|
|
|
10/19/2016
|
+0.30 / +3.23%
|
9.20
|
9.60
|
8.90
|
9.60
|
9.13
|
5.25
|
104,000
|
|
|
10/18/2016
|
+0.40 / +4.49%
|
8.90
|
9.50
|
8.90
|
9.30
|
9.18
|
5.09
|
65,700
|
|
|