Closing price on 3/23/2015
|
|
Open |
12.70 |
High |
12.70 |
Low |
12.70 |
Volume |
1,300 |
Split-adjusted Price |
8.16 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.16
|
1,300
|
|
3/20/2015
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.16
|
400
|
|
3/19/2015
|
+0.60 / +4.72%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.30
|
8.55
|
2,100
|
|
3/18/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.16
|
0
|
|
3/17/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.16
|
0
|
|
3/16/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.16
|
0
|
|
3/13/2015
|
-1.10 / -7.97%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.16
|
1,500
|
|
3/12/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.87
|
0
|
|
3/11/2015
|
+0.60 / +4.55%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.80
|
8.87
|
2,100
|
|
3/10/2015
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.48
|
1,500
|
|
3/9/2015
|
-0.40 / -3.08%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
8.10
|
4,000
|
|
3/6/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
0
|
|
3/5/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
3,300
|
|
3/4/2015
|
-0.10 / -0.76%
|
12.20
|
13.00
|
12.20
|
13.00
|
13.00
|
8.36
|
8,000
|
|
3/3/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.42
|
0
|
|
3/2/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.42
|
0
|
|
2/27/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.42
|
0
|
|
2/26/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.42
|
0
|
|
2/25/2015
|
+0.20 / +1.55%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.42
|
100
|
|
2/24/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.29
|
1
|
|
2/13/2015
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.29
|
1,500
|
|
2/12/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
0
|
|
2/11/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
0
|
|
2/10/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
0
|
|
2/9/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
0
|
|
2/6/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
1,000
|
|
2/5/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
0
|
|
2/4/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
0
|
|
2/3/2015
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
8.36
|
19,000
|
|
2/2/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
62
|
|
|