|
Closing price on 7/27/2012
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
13,400 |
| Split-adjusted Price |
1.75 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.09
|
1.75
|
13,400
|
|
|
7/26/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1.75
|
1,200
|
|
|
7/25/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.70
|
8,300
|
|
|
7/24/2012
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.28
|
1.75
|
7,700
|
|
|
7/23/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.47
|
1.86
|
25,800
|
|
|
7/20/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.30
|
3.50
|
3.38
|
1.92
|
20,700
|
|
|
7/19/2012
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.10
|
3.50
|
3.25
|
1.92
|
13,400
|
|
|
7/18/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.81
|
20,500
|
|
|
7/17/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.09
|
1.70
|
8,900
|
|
|
7/16/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.59
|
16,300
|
|
|
7/13/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.65
|
1.53
|
59,600
|
|
|
7/12/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
1.53
|
11,500
|
|
|
7/11/2012
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.65
|
1.48
|
2,900
|
|
|
7/10/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.48
|
3,300
|
|
|
7/9/2012
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.53
|
3,400
|
|
|
7/6/2012
|
-0.20 / -6.25%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
1.64
|
11,400
|
|
|
7/5/2012
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.02
|
1.75
|
1,700
|
|
|
7/4/2012
|
-0.20 / -6.25%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.13
|
1.64
|
900
|
|
|
7/3/2012
|
-0.20 / -5.88%
|
3.60
|
3.60
|
3.20
|
3.20
|
3.22
|
1.75
|
2,800
|
|
|
7/2/2012
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.86
|
100
|
|
|
6/29/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.97
|
0
|
|
|
6/28/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.97
|
0
|
|
|
6/27/2012
|
-0.20 / -5.26%
|
3.60
|
3.90
|
3.60
|
3.60
|
3.64
|
1.97
|
2,800
|
|
|
6/26/2012
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
2.08
|
1,500
|
|
|
6/25/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.13
|
0
|
|
|
6/22/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.73
|
2.13
|
4,500
|
|
|
6/21/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.72
|
2.13
|
3,200
|
|
|
6/20/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.78
|
2.13
|
5,100
|
|
|
6/19/2012
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
2.13
|
300
|
|
|
6/18/2012
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.80
|
4.00
|
4.00
|
2.19
|
4,800
|
|
|