|
Closing price on 8/29/2012
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
11,500 |
| Split-adjusted Price |
1.59 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.82
|
1.59
|
11,500
|
|
|
8/28/2012
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.60
|
1.53
|
17,500
|
|
|
8/27/2012
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.73
|
1.48
|
9,700
|
|
|
8/24/2012
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.76
|
1.53
|
11,800
|
|
|
8/23/2012
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
1.48
|
15,700
|
|
|
8/22/2012
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.59
|
8,200
|
|
|
8/21/2012
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.11
|
1.70
|
6,900
|
|
|
8/20/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.81
|
11,500
|
|
|
8/17/2012
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.31
|
1.75
|
1,900
|
|
|
8/16/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.86
|
1,000
|
|
|
8/15/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.22
|
1.86
|
3,500
|
|
|
8/14/2012
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
1.86
|
9,600
|
|
|
8/13/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.17
|
1.75
|
5,400
|
|
|
8/10/2012
|
-0.20 / -5.71%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
1.81
|
9,500
|
|
|
8/9/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.92
|
100
|
|
|
8/8/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
1.92
|
1,300
|
|
|
8/7/2012
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.46
|
1.86
|
1,800
|
|
|
8/6/2012
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
1.92
|
37,700
|
|
|
8/3/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.81
|
13,900
|
|
|
8/2/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.81
|
8,300
|
|
|
8/1/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.81
|
0
|
|
|
7/31/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.07
|
1.81
|
3,900
|
|
|
7/30/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.06
|
1.75
|
3,000
|
|
|
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
|
|
|