|
Closing price on 11/15/2013
|
|
| Open |
10.20 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
3,100 |
| Split-adjusted Price |
6.07 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2013
|
-0.10 / -0.94%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.50
|
6.07
|
3,100
|
|
|
11/14/2013
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
6.13
|
40,900
|
|
|
11/13/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
1,000
|
|
|
11/12/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
2,100
|
|
|
11/11/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
3,000
|
|
|
11/8/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
3,100
|
|
|
11/7/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
0
|
|
|
11/6/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
1,300
|
|
|
11/5/2013
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
5.96
|
1,300
|
|
|
11/4/2013
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.90
|
8,300
|
|
|
11/1/2013
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.84
|
100
|
|
|
10/31/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
0
|
|
|
10/30/2013
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
5.96
|
1,200
|
|
|
10/29/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.01
|
0
|
|
|
10/28/2013
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
6.01
|
3,900
|
|
|
10/25/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
6.07
|
9,300
|
|
|
10/24/2013
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.07
|
10,000
|
|
|
10/23/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
3,080
|
|
|
10/22/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
1,300
|
|
|
10/21/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
0
|
|
|
10/18/2013
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
900
|
|
|
10/17/2013
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.90
|
100
|
|
|
10/16/2013
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.84
|
3,700
|
|
|
10/15/2013
|
+0.40 / +3.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
6.07
|
3,200
|
|
|
10/14/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.84
|
0
|
|
|
10/11/2013
|
-0.20 / -1.94%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.10
|
5.84
|
3,600
|
|
|
10/10/2013
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
5.96
|
316
|
|
|
10/9/2013
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.84
|
100
|
|
|
10/8/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
0
|
|
|
10/7/2013
|
+0.30 / +3.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
5.96
|
12,024
|
|
|