Closing price on 10/1/2014
|
|
Open |
14.30 |
High |
14.30 |
Low |
13.30 |
Volume |
5,100 |
Split-adjusted Price |
8.85 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2014
|
-0.10 / -0.69%
|
14.30
|
14.30
|
13.30
|
14.30
|
14.30
|
8.85
|
5,100
|
|
9/30/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.91
|
1,400
|
|
9/29/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.91
|
3,800
|
|
9/26/2014
|
+1.30 / +9.92%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
8.91
|
21,800
|
|
9/25/2014
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.10
|
8.11
|
86,800
|
|
9/24/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.92
|
1,000
|
|
9/23/2014
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.92
|
1,700
|
|
9/22/2014
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.70
|
7.86
|
4,300
|
|
9/19/2014
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.92
|
200
|
|
9/18/2014
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.05
|
1,000
|
|
9/17/2014
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
7.98
|
1,000
|
|
9/16/2014
|
+0.20 / +1.56%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
8.05
|
200
|
|
9/15/2014
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
7.92
|
3,100
|
|
9/12/2014
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
8.05
|
4,300
|
|
9/11/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.98
|
0
|
|
9/10/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.98
|
0
|
|
9/9/2014
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.98
|
1,100
|
|
9/8/2014
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
8.05
|
1,600
|
|
9/5/2014
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.74
|
1,100
|
|
9/4/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.67
|
0
|
|
9/3/2014
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
7.67
|
1,500
|
|
8/29/2014
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
7.74
|
29,400
|
|
8/28/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.74
|
10,000
|
|
8/27/2014
|
-0.70 / -5.30%
|
12.50
|
13.10
|
12.50
|
12.50
|
12.50
|
7.74
|
5,000
|
|
8/26/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.17
|
4,680
|
|
8/25/2014
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.17
|
500
|
|
8/22/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.05
|
3,400
|
|
8/21/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.05
|
4,010
|
|
8/20/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.05
|
3
|
|
8/19/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.05
|
87
|
|
|