Closing price on 6/1/2015
|
|
Open |
14.50 |
High |
14.50 |
Low |
14.50 |
Volume |
993,800 |
Split-adjusted Price |
9.32 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2015
|
+1.30 / +9.85%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.32
|
993,800
|
|
5/29/2015
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.48
|
28,204
|
|
5/28/2015
|
+0.10 / +0.73%
|
13.30
|
15.00
|
13.30
|
13.80
|
14.60
|
8.87
|
45,000
|
|
5/27/2015
|
-1.00 / -6.80%
|
15.40
|
15.40
|
13.70
|
13.70
|
15.31
|
8.81
|
13,200
|
|
5/26/2015
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.56
|
9.45
|
23,700
|
|
5/25/2015
|
+0.80 / +5.84%
|
13.40
|
14.60
|
13.40
|
14.50
|
14.33
|
9.32
|
67,600
|
|
5/22/2015
|
+0.50 / +3.79%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.40
|
8.81
|
11,500
|
|
5/21/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.48
|
11,900
|
|
5/20/2015
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.15
|
8.48
|
20,000
|
|
5/19/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.48
|
20,100
|
|
5/18/2015
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.14
|
8.48
|
47,500
|
|
5/15/2015
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.11
|
8.48
|
20,500
|
|
5/14/2015
|
+0.10 / +0.77%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.10
|
8.42
|
48,600
|
|
5/13/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
0
|
|
5/12/2015
|
-1.40 / -9.72%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
1,400
|
|
5/11/2015
|
+0.20 / +1.41%
|
12.90
|
14.40
|
12.90
|
14.40
|
13.04
|
9.25
|
1,100
|
|
5/8/2015
|
+1.00 / +7.58%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.13
|
100
|
|
5/7/2015
|
-1.40 / -9.59%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.48
|
8,500
|
|
5/6/2015
|
+0.90 / +6.57%
|
12.80
|
14.60
|
12.80
|
14.60
|
12.95
|
9.38
|
1,200
|
|
5/5/2015
|
+0.90 / +7.03%
|
13.90
|
13.90
|
12.80
|
13.70
|
13.09
|
8.81
|
700
|
|
5/4/2015
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.23
|
5,000
|
|
4/27/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
0
|
|
4/24/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
0
|
|
4/23/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
0
|
|
4/22/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
0
|
|
4/21/2015
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.36
|
503
|
|
4/20/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.16
|
204
|
|
4/17/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.16
|
0
|
|
4/16/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.16
|
0
|
|
4/15/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.16
|
0
|
|
|