|
Closing price on 5/31/2016
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
7.60 |
| Volume |
207,600 |
| Split-adjusted Price |
4.38 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
7.60
|
8.00
|
7.70
|
4.38
|
207,600
|
|
|
5/30/2016
|
+0.70 / +9.59%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.78
|
4.38
|
241,200
|
|
|
5/27/2016
|
+0.20 / +2.82%
|
6.60
|
7.60
|
6.40
|
7.30
|
6.80
|
3.99
|
120,100
|
|
|
5/26/2016
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.30
|
7.10
|
6.72
|
3.89
|
125,400
|
|
|
5/25/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.60
|
7.00
|
6.93
|
3.83
|
162,500
|
|
|
5/24/2016
|
-0.30 / -4.11%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.02
|
3.83
|
128,900
|
|
|
5/23/2016
|
0.00 / 0.00%
|
7.20
|
7.30
|
6.70
|
7.30
|
7.02
|
3.99
|
162,600
|
|
|
5/20/2016
|
-0.20 / -2.67%
|
7.50
|
7.50
|
6.80
|
7.30
|
7.05
|
3.99
|
68,500
|
|
|
5/19/2016
|
-0.10 / -1.32%
|
7.20
|
7.70
|
6.90
|
7.50
|
7.60
|
4.10
|
186,240
|
|
|
5/18/2016
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.57
|
4.16
|
45,000
|
|
|
5/17/2016
|
+0.50 / +7.04%
|
7.10
|
7.70
|
7.00
|
7.60
|
7.10
|
4.16
|
138,700
|
|
|
5/16/2016
|
-0.30 / -4.05%
|
7.40
|
7.40
|
6.70
|
7.10
|
7.08
|
3.89
|
154,500
|
|
|
5/13/2016
|
-0.10 / -1.33%
|
7.50
|
7.50
|
6.80
|
7.40
|
7.20
|
4.05
|
141,620
|
|
|
5/12/2016
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.00
|
7.50
|
7.50
|
4.10
|
115,900
|
|
|
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
|
|
|