|
Closing price on 5/11/2016
|
|
| Open |
7.20 |
| High |
7.50 |
| Low |
7.00 |
| Volume |
139,900 |
| Split-adjusted Price |
4.10 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2016
|
+0.20 / +2.74%
|
7.20
|
7.50
|
7.00
|
7.50
|
7.27
|
4.10
|
139,900
|
|
|
5/10/2016
|
+0.10 / +1.39%
|
7.10
|
7.30
|
6.80
|
7.30
|
7.04
|
3.99
|
223,200
|
|
|
5/9/2016
|
+0.60 / +9.09%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.93
|
3.94
|
216,510
|
|
|
5/6/2016
|
+0.40 / +6.45%
|
5.90
|
6.80
|
5.90
|
6.60
|
6.20
|
3.61
|
149,500
|
|
|
5/5/2016
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
6.20
|
5.94
|
3.39
|
212,000
|
|
|
5/4/2016
|
+0.40 / +6.90%
|
5.70
|
6.20
|
5.70
|
6.20
|
5.70
|
3.39
|
217,800
|
|
|
4/29/2016
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.70
|
3.17
|
109,800
|
|
|
4/28/2016
|
-0.10 / -1.69%
|
6.40
|
6.40
|
5.80
|
5.80
|
5.80
|
3.17
|
95,700
|
|
|
4/27/2016
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.88
|
3.23
|
80,600
|
|
|
4/26/2016
|
+0.30 / +5.26%
|
6.20
|
6.20
|
5.70
|
6.00
|
5.77
|
3.28
|
356,200
|
|
|
4/25/2016
|
+0.30 / +5.56%
|
5.90
|
5.90
|
5.30
|
5.70
|
5.59
|
3.12
|
300,600
|
|
|
4/22/2016
|
-0.40 / -6.90%
|
5.30
|
6.00
|
5.30
|
5.40
|
5.77
|
2.96
|
155,500
|
|
|
4/21/2016
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.70
|
3.17
|
247,600
|
|
|
4/20/2016
|
-0.30 / -4.84%
|
6.80
|
6.80
|
5.60
|
5.90
|
5.90
|
3.23
|
178,800
|
|
|
4/19/2016
|
+0.20 / +3.33%
|
6.60
|
6.60
|
5.60
|
6.20
|
5.97
|
3.39
|
116,900
|
|
|
4/15/2016
|
+0.20 / +3.45%
|
6.30
|
6.30
|
5.80
|
6.00
|
5.92
|
3.28
|
293,800
|
|
|
4/14/2016
|
-0.10 / -1.69%
|
6.30
|
6.30
|
5.60
|
5.80
|
5.80
|
3.17
|
130,200
|
|
|
4/13/2016
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
5.90
|
5.95
|
3.23
|
101,522
|
|
|
4/12/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
5.60
|
5.90
|
6.07
|
3.23
|
226,000
|
|
|
4/11/2016
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.60
|
5.90
|
5.87
|
3.23
|
126,700
|
|
|
4/8/2016
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.90
|
3.28
|
126,100
|
|
|
4/7/2016
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.50
|
6.00
|
5.81
|
3.28
|
129,000
|
|
|
4/6/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.17
|
127,500
|
|
|
4/5/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.17
|
126,000
|
|
|
4/4/2016
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
3.17
|
137,500
|
|
|
4/1/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.67
|
3.12
|
83,522
|
|
|
3/31/2016
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.56
|
3.12
|
110,300
|
|
|
3/30/2016
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
3.06
|
100,600
|
|
|
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
|
|
|