|
Closing price on 1/21/2014
|
|
| Open |
11.40 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
3,300 |
| Split-adjusted Price |
7.12 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2014
|
-0.30 / -2.52%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.60
|
7.12
|
3,300
|
|
|
1/20/2014
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
7.31
|
700
|
|
|
1/17/2014
|
-0.10 / -0.87%
|
10.50
|
11.80
|
10.50
|
11.40
|
11.40
|
7.00
|
1,500
|
|
|
1/16/2014
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.06
|
100
|
|
|
1/15/2014
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
7.25
|
1,424
|
|
|
1/14/2014
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
7.12
|
2,300
|
|
|
1/13/2014
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.31
|
100
|
|
|
1/10/2014
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
7.19
|
1,100
|
|
|
1/9/2014
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.19
|
4,100
|
|
|
1/8/2014
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.12
|
100
|
|
|
1/7/2014
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.06
|
7,100
|
|
|
1/6/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.00
|
418
|
|
|
1/3/2014
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.00
|
100
|
|
|
1/2/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.76
|
48
|
|
|
12/31/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.76
|
84
|
|
|
12/30/2013
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.76
|
2,010
|
|
|
12/27/2013
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
6.94
|
12,900
|
|
|
12/26/2013
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.94
|
2,200
|
|
|
12/25/2013
|
+0.30 / +2.52%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.20
|
7.06
|
3,294
|
|
|
12/24/2013
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
6.88
|
3,400
|
|
|
12/23/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.94
|
1,000
|
|
|
12/20/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.94
|
0
|
|
|
12/19/2013
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.60
|
12.00
|
12.00
|
6.94
|
11,400
|
|
|
12/18/2013
|
+0.30 / +2.68%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
6.65
|
4,520
|
|
|
12/17/2013
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
6.48
|
5,300
|
|
|
12/16/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.53
|
3,100
|
|
|
12/13/2013
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.53
|
2,000
|
|
|
12/12/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.48
|
100
|
|
|
12/11/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.48
|
500
|
|
|
12/10/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.48
|
0
|
|
|