|
Closing price on 6/4/2014
|
|
| Open |
4.60 |
| High |
4.70 |
| Low |
4.10 |
| Volume |
155,500 |
| Split-adjusted Price |
2.46 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2014
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.10
|
4.50
|
4.28
|
2.46
|
155,500
|
|
|
6/3/2014
|
+0.10 / +2.27%
|
4.40
|
4.70
|
4.40
|
4.50
|
4.55
|
2.46
|
104,900
|
|
|
6/2/2014
|
-0.30 / -6.38%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.43
|
2.41
|
15,700
|
|
|
5/30/2014
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
2.57
|
78,300
|
|
|
5/29/2014
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.40
|
4.70
|
4.66
|
2.57
|
82,600
|
|
|
5/28/2014
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.77
|
2.63
|
150,800
|
|
|
5/27/2014
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.60
|
2.63
|
308,910
|
|
|
5/26/2014
|
+0.30 / +7.14%
|
4.40
|
4.60
|
4.30
|
4.50
|
4.42
|
2.46
|
149,500
|
|
|
5/23/2014
|
-0.20 / -4.55%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.54
|
2.30
|
80,700
|
|
|
5/22/2014
|
-0.40 / -8.33%
|
4.80
|
4.90
|
4.40
|
4.40
|
4.69
|
2.41
|
120,700
|
|
|
5/21/2014
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.60
|
4.80
|
4.74
|
2.63
|
251,300
|
|
|
5/20/2014
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.68
|
2.63
|
170,010
|
|
|
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
|
|
|