|
Closing price on 3/29/2016
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
69,700 |
| Split-adjusted Price |
3.12 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.60
|
3.12
|
69,700
|
|
|
3/28/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.12
|
90,500
|
|
|
3/25/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.12
|
105,000
|
|
|
3/24/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
3.12
|
92,500
|
|
|
3/23/2016
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.60
|
3.12
|
117,100
|
|
|
3/22/2016
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.45
|
3.06
|
109,200
|
|
|
3/21/2016
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.40
|
2.96
|
87,200
|
|
|
3/18/2016
|
0.00 / 0.00%
|
5.00
|
5.50
|
5.00
|
5.40
|
5.47
|
2.96
|
92,200
|
|
|
3/17/2016
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.38
|
2.96
|
74,000
|
|
|
3/16/2016
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.57
|
2.96
|
70,800
|
|
|
3/15/2016
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.69
|
3.06
|
96,800
|
|
|
3/14/2016
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.17
|
63,000
|
|
|
3/11/2016
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.72
|
3.23
|
55,500
|
|
|
3/10/2016
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.50
|
5.80
|
5.90
|
3.17
|
91,328
|
|
|
3/9/2016
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
3.23
|
82,500
|
|
|
3/8/2016
|
-0.30 / -4.84%
|
5.80
|
6.20
|
5.60
|
5.90
|
5.82
|
3.23
|
143,300
|
|
|
3/7/2016
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.01
|
3.39
|
150,800
|
|
|
3/4/2016
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.28
|
102,500
|
|
|
3/3/2016
|
-0.10 / -1.59%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.95
|
3.39
|
88,500
|
|
|
3/2/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.15
|
3.45
|
127,100
|
|
|
3/1/2016
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.14
|
3.45
|
241,900
|
|
|
2/29/2016
|
-0.50 / -7.69%
|
6.20
|
6.40
|
6.00
|
6.00
|
6.31
|
3.28
|
192,400
|
|
|
2/26/2016
|
+0.10 / +1.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.14
|
3.56
|
109,800
|
|
|
2/25/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.30
|
3.50
|
75,900
|
|
|
2/24/2016
|
0.00 / 0.00%
|
5.90
|
6.40
|
5.90
|
6.30
|
6.20
|
3.45
|
112,600
|
|
|
2/23/2016
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
3.45
|
100,600
|
|
|
2/22/2016
|
+0.10 / +1.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.11
|
3.56
|
84,500
|
|
|
2/19/2016
|
+0.20 / +3.23%
|
5.90
|
6.40
|
5.80
|
6.40
|
5.94
|
3.50
|
102,200
|
|
|
2/18/2016
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.23
|
3.39
|
101,100
|
|
|
2/17/2016
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.00
|
6.30
|
6.12
|
3.45
|
54,100
|
|
|