Closing price on 1/22/2015
|
|
Open |
14.30 |
High |
14.30 |
Low |
14.30 |
Volume |
0 |
Split-adjusted Price |
9.19 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.19
|
0
|
|
1/21/2015
|
+1.10 / +8.33%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.19
|
100
|
|
1/20/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.48
|
0
|
|
1/19/2015
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
8.48
|
4,600
|
|
1/16/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.42
|
0
|
|
1/15/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.42
|
4,300
|
|
1/14/2015
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
8.42
|
4,300
|
|
1/13/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.68
|
10,230
|
|
1/12/2015
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
8.36
|
17,700
|
|
1/9/2015
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.42
|
100
|
|
1/8/2015
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.48
|
300
|
|
1/7/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
5,900
|
|
1/6/2015
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
400
|
|
1/5/2015
|
-0.80 / -5.80%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
8.05
|
1,100
|
|
12/31/2014
|
+0.50 / +3.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.54
|
100
|
|
12/30/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.23
|
0
|
|
12/29/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.23
|
0
|
|
12/26/2014
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.23
|
2,000
|
|
12/25/2014
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
700
|
|
12/24/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.66
|
61
|
|
12/23/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.66
|
0
|
|
12/22/2014
|
+0.50 / +3.70%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
8.66
|
1,406
|
|
12/19/2014
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
2,000
|
|
12/18/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.05
|
0
|
|
12/17/2014
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
8.05
|
17,700
|
|
12/16/2014
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.17
|
3,000
|
|
12/15/2014
|
-0.60 / -4.41%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
8.05
|
16,000
|
|
12/12/2014
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.42
|
1,000
|
|
12/11/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
1,000
|
|
12/10/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
0
|
|
|