|
Closing price on 6/15/2017
|
|
| Open |
4.81 |
| High |
4.83 |
| Low |
4.79 |
| Volume |
46,130 |
| Split-adjusted Price |
2.62 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2017
|
-0.01 / -0.21%
|
4.81
|
4.83
|
4.79
|
4.79
|
4.81
|
2.62
|
46,130
|
|
|
6/14/2017
|
+0.05 / +1.05%
|
4.75
|
4.86
|
4.75
|
4.80
|
4.82
|
2.63
|
117,770
|
|
|
6/13/2017
|
-0.14 / -2.86%
|
4.70
|
4.79
|
4.70
|
4.75
|
4.71
|
2.60
|
16,760
|
|
|
6/12/2017
|
+0.14 / +2.95%
|
4.70
|
4.94
|
4.70
|
4.89
|
4.92
|
2.68
|
47,170
|
|
|
6/9/2017
|
-0.24 / -4.81%
|
4.99
|
4.99
|
4.65
|
4.75
|
4.79
|
2.60
|
157,920
|
|
|
6/8/2017
|
-0.10 / -1.96%
|
5.15
|
5.15
|
4.74
|
4.99
|
4.79
|
2.73
|
264,330
|
|
|
6/7/2017
|
+0.18 / +3.67%
|
5.00
|
5.10
|
5.00
|
5.09
|
5.08
|
2.79
|
61,280
|
|
|
6/6/2017
|
-0.29 / -5.58%
|
5.20
|
5.20
|
4.90
|
4.91
|
5.02
|
2.69
|
69,720
|
|
|
6/5/2017
|
-0.05 / -0.95%
|
5.20
|
5.25
|
4.92
|
5.20
|
5.03
|
2.85
|
102,340
|
|
|
6/2/2017
|
+0.05 / +0.96%
|
5.00
|
5.25
|
5.00
|
5.25
|
5.16
|
2.87
|
105,980
|
|
|
6/1/2017
|
+0.21 / +4.21%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.04
|
2.85
|
160,070
|
|
|
5/31/2017
|
+0.08 / +1.63%
|
4.99
|
4.99
|
4.86
|
4.99
|
4.94
|
2.73
|
276,610
|
|
|
5/30/2017
|
-0.03 / -0.61%
|
4.95
|
4.95
|
4.81
|
4.91
|
4.81
|
2.69
|
27,420
|
|
|
5/29/2017
|
+0.07 / +1.44%
|
5.00
|
5.00
|
4.81
|
4.94
|
4.89
|
2.70
|
103,390
|
|
|
5/26/2017
|
-0.23 / -4.51%
|
5.00
|
5.00
|
4.85
|
4.87
|
4.91
|
2.67
|
129,130
|
|
|
5/25/2017
|
+0.10 / +2.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.05
|
2.79
|
64,130
|
|
|
5/24/2017
|
-0.20 / -3.85%
|
5.20
|
5.20
|
4.96
|
5.00
|
5.05
|
2.74
|
58,760
|
|
|
5/23/2017
|
-0.05 / -0.95%
|
4.95
|
5.20
|
4.90
|
5.20
|
4.95
|
2.85
|
137,260
|
|
|
5/22/2017
|
-0.05 / -0.94%
|
5.30
|
5.30
|
4.96
|
5.25
|
5.13
|
2.87
|
65,860
|
|
|
5/19/2017
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.22
|
2.90
|
74,680
|
|
|
5/18/2017
|
-0.05 / -0.93%
|
5.20
|
5.30
|
5.14
|
5.30
|
5.26
|
2.90
|
190,960
|
|
|
5/17/2017
|
+0.10 / +1.90%
|
5.30
|
5.37
|
5.20
|
5.35
|
5.28
|
2.93
|
148,000
|
|
|
5/16/2017
|
-0.14 / -2.60%
|
5.45
|
5.45
|
5.20
|
5.25
|
5.29
|
2.87
|
133,420
|
|
|
5/15/2017
|
+0.16 / +3.06%
|
5.23
|
5.40
|
5.18
|
5.39
|
5.24
|
2.95
|
72,080
|
|
|
5/12/2017
|
-0.25 / -4.56%
|
5.48
|
5.48
|
5.22
|
5.23
|
5.33
|
2.86
|
208,310
|
|
|
5/11/2017
|
+0.19 / +3.59%
|
5.55
|
5.55
|
5.40
|
5.48
|
5.46
|
3.00
|
150,570
|
|
|
5/10/2017
|
0.00 / 0.00%
|
5.66
|
5.66
|
5.20
|
5.29
|
5.46
|
2.89
|
336,080
|
|
|
5/9/2017
|
+0.34 / +6.87%
|
5.10
|
5.29
|
5.10
|
5.29
|
5.29
|
2.89
|
366,400
|
|
|
5/8/2017
|
-0.25 / -4.81%
|
5.40
|
5.40
|
4.86
|
4.95
|
5.13
|
2.71
|
179,940
|
|
|
5/5/2017
|
+0.20 / +4.00%
|
5.00
|
5.20
|
4.70
|
5.20
|
4.92
|
2.85
|
162,150
|
|
|