|
|
Closing price on 3/18/2014
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
12.80 |
| Volume |
12,900 |
| Split-adjusted Price |
7.92 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
+0.10 / +0.78%
|
13.70
|
13.70
|
12.80
|
12.90
|
12.90
|
7.92
|
12,900
|
|
|
3/17/2014
|
-0.10 / -0.78%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
7.86
|
5,600
|
|
|
3/14/2014
|
+0.40 / +3.20%
|
12.50
|
13.70
|
12.40
|
12.90
|
12.90
|
7.92
|
27,950
|
|
|
3/13/2014
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
7.68
|
3,600
|
|
|
3/12/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.86
|
0
|
|
|
3/11/2014
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
7.86
|
5,200
|
|
|
3/10/2014
|
+0.20 / +1.60%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.70
|
7.80
|
900
|
|
|
3/7/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
7.68
|
9,300
|
|
|
3/6/2014
|
-0.50 / -3.85%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
7.68
|
23,300
|
|
|
3/5/2014
|
+0.90 / +7.44%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.98
|
3,000
|
|
|
3/4/2014
|
-1.10 / -8.33%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.10
|
7.43
|
12,700
|
|
|
3/3/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.11
|
0
|
|
|
2/28/2014
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.20
|
13.20
|
13.20
|
8.11
|
3,520
|
|
|
2/27/2014
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
7.74
|
11,100
|
|
|
2/26/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
7.80
|
3,500
|
|
|
2/25/2014
|
+0.50 / +4.10%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.80
|
2,000
|
|
|
2/24/2014
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
7.49
|
11,800
|
|
|
2/21/2014
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
7.55
|
4,100
|
|
|
2/20/2014
|
-0.70 / -5.43%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.20
|
7.49
|
23,841
|
|
|
2/19/2014
|
+0.30 / +2.38%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.90
|
7.92
|
3,200
|
|
|
2/18/2014
|
+0.50 / +4.13%
|
12.40
|
12.60
|
12.20
|
12.60
|
12.60
|
7.74
|
42,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|