|
Closing price on 5/19/2014
|
|
| Open |
4.30 |
| High |
4.70 |
| Low |
4.30 |
| Volume |
214,000 |
| Split-adjusted Price |
2.57 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2014
|
+0.30 / +6.82%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.34
|
2.57
|
214,000
|
|
|
5/16/2014
|
+0.40 / +10.00%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.13
|
2.41
|
167,400
|
|
|
5/15/2014
|
+0.20 / +5.26%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.07
|
2.19
|
214,200
|
|
|
5/14/2014
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
2.08
|
61,000
|
|
|
5/13/2014
|
-0.20 / -5.41%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.53
|
1.92
|
39,200
|
|
|
5/12/2014
|
-0.40 / -9.76%
|
4.20
|
4.20
|
3.70
|
3.70
|
3.87
|
2.02
|
73,500
|
|
|
5/9/2014
|
+0.10 / +2.50%
|
3.80
|
4.20
|
3.80
|
4.10
|
4.06
|
2.24
|
99,400
|
|
|
5/8/2014
|
-0.40 / -9.09%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.01
|
2.19
|
46,600
|
|
|
5/7/2014
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.59
|
2.41
|
31,300
|
|
|
5/6/2014
|
-0.20 / -4.35%
|
4.40
|
4.50
|
4.20
|
4.40
|
4.27
|
2.41
|
96,600
|
|
|
5/5/2014
|
-0.30 / -6.12%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.66
|
2.52
|
86,300
|
|
|
4/29/2014
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.78
|
2.68
|
114,500
|
|
|
4/28/2014
|
+0.10 / +2.13%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.75
|
2.63
|
116,930
|
|
|
4/25/2014
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.80
|
2.57
|
54,200
|
|
|
4/24/2014
|
-0.30 / -5.88%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.87
|
2.63
|
74,500
|
|
|
4/23/2014
|
+0.10 / +2.00%
|
5.20
|
5.20
|
4.70
|
5.10
|
4.94
|
2.79
|
54,500
|
|
|
4/22/2014
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.40
|
5.00
|
4.72
|
2.74
|
108,000
|
|
|
4/21/2014
|
-0.50 / -9.80%
|
5.10
|
5.10
|
4.60
|
4.60
|
4.64
|
2.52
|
130,500
|
|
|
4/18/2014
|
-0.50 / -8.93%
|
5.50
|
5.50
|
5.10
|
5.10
|
5.20
|
2.79
|
119,000
|
|
|
4/17/2014
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.61
|
3.06
|
66,100
|
|
|
4/16/2014
|
-0.50 / -8.47%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.43
|
2.96
|
253,400
|
|
|
4/15/2014
|
-0.40 / -6.35%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.06
|
3.23
|
232,800
|
|
|
4/14/2014
|
-0.20 / -3.08%
|
6.60
|
6.70
|
6.20
|
6.30
|
6.51
|
3.45
|
339,300
|
|
|
4/11/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.10
|
6.50
|
6.36
|
3.56
|
397,300
|
|
|
4/10/2014
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.30
|
6.50
|
6.48
|
3.56
|
464,100
|
|
|
4/8/2014
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.94
|
3.78
|
1,058,900
|
|
|
4/7/2014
|
-0.10 / -1.41%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.06
|
3.83
|
2,267,900
|
|
|
4/4/2014
|
+0.20 / +2.90%
|
7.40
|
7.40
|
6.90
|
7.10
|
7.08
|
3.89
|
485,900
|
|
|
4/3/2014
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.89
|
3.78
|
480,600
|
|
|
4/2/2014
|
-0.50 / -7.35%
|
6.90
|
6.90
|
6.20
|
6.30
|
6.30
|
3.45
|
242,400
|
|
|