Closing price on 12/29/2014
|
|
Open |
13.30 |
High |
13.30 |
Low |
13.30 |
Volume |
0 |
Split-adjusted Price |
8.23 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/9/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
3,000
|
|
12/8/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
0
|
|
12/5/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
0
|
|
12/4/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.36
|
3,900
|
|
12/3/2014
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
8.36
|
2,706
|
|
12/2/2014
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.42
|
1,000
|
|
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
|
|
|