|
Closing price on 12/9/2013
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
0 |
| Split-adjusted Price |
6.48 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.48
|
0
|
|
|
12/6/2013
|
-0.50 / -4.27%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
6.48
|
6,000
|
|
|
12/5/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
6.77
|
8,500
|
|
|
12/4/2013
|
+0.60 / +5.41%
|
11.20
|
11.80
|
11.20
|
11.70
|
11.70
|
6.77
|
1,200
|
|
|
12/3/2013
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
6.42
|
2,100
|
|
|
12/2/2013
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.42
|
2,500
|
|
|
11/29/2013
|
+0.60 / +5.45%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.60
|
6.71
|
10,100
|
|
|
11/28/2013
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.36
|
2,000
|
|
|
11/27/2013
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.40
|
6.59
|
6,700
|
|
|
11/26/2013
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.53
|
5,000
|
|
|
11/25/2013
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
6.59
|
2,500
|
|
|
11/22/2013
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.53
|
3,500
|
|
|
11/21/2013
|
+0.20 / +1.85%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.00
|
6.36
|
8,000
|
|
|
11/20/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
6.25
|
7,200
|
|
|
11/19/2013
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
6.25
|
8,200
|
|
|
11/18/2013
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
6.13
|
4,600
|
|
|
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
|
|
|