Closing price on 12/1/2014
|
|
Open |
13.50 |
High |
13.50 |
Low |
13.50 |
Volume |
3,500 |
Split-adjusted Price |
8.36 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
3,500
|
|
11/28/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
8.36
|
3,100
|
|
11/27/2014
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
1,000
|
|
11/26/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.29
|
0
|
|
11/25/2014
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.29
|
1,000
|
|
11/24/2014
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.23
|
200
|
|
11/21/2014
|
+0.20 / +1.52%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
8.29
|
2,230
|
|
11/20/2014
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
8.17
|
2,200
|
|
11/19/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
0
|
|
11/18/2014
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
400
|
|
11/17/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.42
|
1,736
|
|
11/14/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.42
|
0
|
|
11/13/2014
|
-0.30 / -2.16%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.42
|
600
|
|
11/12/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
8.60
|
1,300
|
|
11/11/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.60
|
0
|
|
11/10/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.60
|
0
|
|
11/7/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.60
|
0
|
|
11/6/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.60
|
0
|
|
11/5/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.60
|
0
|
|
11/4/2014
|
+0.40 / +2.96%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.90
|
8.60
|
3,100
|
|
11/3/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
1,000
|
|
10/31/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
0
|
|
10/30/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
0
|
|
10/29/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
100
|
|
10/28/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
0
|
|
10/27/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
0
|
|
10/24/2014
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
100
|
|
10/23/2014
|
+0.70 / +5.38%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.48
|
300
|
|
10/22/2014
|
-1.00 / -7.14%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
8.05
|
9,200
|
|
10/21/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.66
|
0
|
|
|