Closing price on 8/11/2015
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.20 |
Volume |
10,200 |
Split-adjusted Price |
2.85 |
|
|
APG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2015
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.85
|
10,200
|
|
8/10/2015
|
-0.30 / -5.45%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.85
|
6,000
|
|
8/7/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.01
|
2,000
|
|
8/6/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.01
|
0
|
|
8/5/2015
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.01
|
2,000
|
|
8/4/2015
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.85
|
0
|
|
8/3/2015
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.85
|
0
|
|
7/31/2015
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.21
|
2.85
|
14,300
|
|
7/30/2015
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.85
|
0
|
|
7/29/2015
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.85
|
5,100
|
|
7/28/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.74
|
3,600
|
|
7/27/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.74
|
0
|
|
7/24/2015
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.74
|
200
|
|
7/23/2015
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.85
|
0
|
|
7/22/2015
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.85
|
4,500
|
|
7/21/2015
|
+0.40 / +8.00%
|
5.10
|
5.40
|
5.00
|
5.40
|
5.08
|
2.96
|
8,500
|
|
7/20/2015
|
-0.10 / -1.96%
|
5.00
|
5.50
|
5.00
|
5.00
|
5.40
|
2.74
|
25,500
|
|
7/17/2015
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.79
|
3,500
|
|
7/16/2015
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.85
|
1,000
|
|
7/15/2015
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.85
|
3,000
|
|
7/14/2015
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.85
|
2,000
|
|
7/13/2015
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.29
|
2.96
|
3,740
|
|
7/10/2015
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.90
|
0
|
|
7/9/2015
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.90
|
0
|
|
7/8/2015
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.90
|
2,000
|
|
7/7/2015
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.90
|
1,000
|
|
7/6/2015
|
0.00 / 0.00%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.20
|
3.01
|
13,700
|
|
7/3/2015
|
0.00 / 0.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.10
|
3.01
|
11,000
|
|
7/2/2015
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.42
|
3.01
|
6,040
|
|
7/1/2015
|
-0.50 / -8.62%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.69
|
2.90
|
42,500
|
|
|