|
Closing price on 3/3/2016
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
88,500 |
| Split-adjusted Price |
3.39 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2016
|
+0.40 / +6.67%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.08
|
3.50
|
94,100
|
|
|
2/15/2016
|
0.00 / 0.00%
|
5.80
|
6.50
|
5.80
|
6.00
|
5.94
|
3.28
|
25,600
|
|
|
2/5/2016
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.82
|
3.28
|
66,100
|
|
|
2/4/2016
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.80
|
3.28
|
103,100
|
|
|
2/3/2016
|
-0.40 / -6.45%
|
6.10
|
6.20
|
5.80
|
5.80
|
6.05
|
3.17
|
103,400
|
|
|
2/2/2016
|
+0.40 / +6.90%
|
5.60
|
6.20
|
5.50
|
6.20
|
5.79
|
3.39
|
443,200
|
|
|
2/1/2016
|
-0.20 / -3.33%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.91
|
3.17
|
110,000
|
|
|
1/29/2016
|
+0.10 / +1.69%
|
5.80
|
6.20
|
5.70
|
6.00
|
5.89
|
3.28
|
111,400
|
|
|
1/28/2016
|
+0.50 / +9.26%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.40
|
3.23
|
299,100
|
|
|
1/27/2016
|
+0.30 / +5.88%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.10
|
2.96
|
325,300
|
|
|
1/26/2016
|
-0.10 / -1.92%
|
5.20
|
5.30
|
4.90
|
5.10
|
5.09
|
2.79
|
169,550
|
|
|
1/25/2016
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.40
|
5.20
|
4.89
|
2.85
|
293,200
|
|
|
1/22/2016
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.50
|
4.80
|
4.67
|
2.63
|
215,800
|
|
|
1/21/2016
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.71
|
2.57
|
179,000
|
|
|
1/20/2016
|
-0.20 / -4.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.83
|
2.63
|
159,500
|
|
|
1/19/2016
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.97
|
2.74
|
129,800
|
|
|
1/18/2016
|
+0.20 / +4.17%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.60
|
2.74
|
53,600
|
|
|
1/15/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.82
|
2.63
|
21,800
|
|
|