|
Closing price on 2/17/2014
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
5,800 |
| Split-adjusted Price |
7.43 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.10
|
7.43
|
5,800
|
|
|
2/14/2014
|
+0.40 / +3.39%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.20
|
7.49
|
22,700
|
|
|
2/13/2014
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
7.25
|
6,306
|
|
|
2/12/2014
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
7.37
|
10,700
|
|
|
2/11/2014
|
-0.10 / -0.86%
|
11.60
|
12.30
|
11.50
|
11.50
|
11.50
|
7.06
|
27,100
|
|
|
2/10/2014
|
+0.10 / +0.87%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
7.12
|
14,700
|
|
|
2/7/2014
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
7.06
|
13,310
|
|
|
2/6/2014
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
7.12
|
3,300
|
|
|
1/27/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
7.06
|
18,300
|
|
|
1/24/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.06
|
11,400
|
|
|
1/23/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
7.06
|
1,100
|
|
|
1/22/2014
|
-0.10 / -0.86%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
7.06
|
2,800
|
|
|
1/21/2014
|
-0.30 / -2.52%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.60
|
7.12
|
3,300
|
|
|
1/20/2014
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
7.31
|
700
|
|
|
1/17/2014
|
-0.10 / -0.87%
|
10.50
|
11.80
|
10.50
|
11.40
|
11.40
|
7.00
|
1,500
|
|
|
1/16/2014
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.06
|
100
|
|
|
1/15/2014
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
7.25
|
1,424
|
|
|
1/14/2014
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
7.12
|
2,300
|
|
|
1/13/2014
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.31
|
100
|
|
|
1/10/2014
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
7.19
|
1,100
|
|
|
1/9/2014
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.19
|
4,100
|
|
|
1/8/2014
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.12
|
100
|
|
|
1/7/2014
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.06
|
7,100
|
|
|
1/6/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.00
|
418
|
|
|
1/3/2014
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.00
|
100
|
|
|
1/2/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.76
|
48
|
|
|
12/31/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.76
|
84
|
|
|
12/30/2013
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.76
|
2,010
|
|
|
12/27/2013
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
6.94
|
12,900
|
|
|
12/26/2013
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.94
|
2,200
|
|
|