|
Closing price on 6/3/2016
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
5,124 |
| Split-adjusted Price |
8.30 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.27
|
8.30
|
5,124
|
|
|
6/2/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.52
|
0
|
|
|
6/1/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.52
|
0
|
|
|
5/31/2016
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.52
|
3,000
|
|
|
5/30/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.15
|
0
|
|
|
5/27/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.15
|
0
|
|
|
5/26/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.15
|
24
|
|
|
5/25/2016
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.15
|
1,000
|
|
|
5/24/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.52
|
0
|
|
|
5/23/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.52
|
0
|
|
|
5/20/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.52
|
0
|
|
|
5/19/2016
|
+0.50 / +4.55%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.00
|
8.52
|
1,400
|
|
|
5/18/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.15
|
0
|
|
|
5/17/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.15
|
0
|
|
|
5/16/2016
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.04
|
8.15
|
2,801
|
|
|
5/13/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.22
|
100
|
|
|
5/12/2016
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.22
|
100
|
|
|
5/11/2016
|
+1.00 / +9.71%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.00
|
8.08
|
1,500
|
|
|
5/10/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.36
|
0
|
|
|
5/9/2016
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.36
|
500
|
|
|
5/6/2016
|
-1.10 / -9.48%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.51
|
100
|
|
|
5/5/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.29
|
0
|
|
|
5/4/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.29
|
300
|
|
|
4/29/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.29
|
0
|
|
|
4/28/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.29
|
99
|
|
|
4/27/2016
|
+1.00 / +9.43%
|
10.60
|
11.60
|
10.60
|
11.60
|
10.89
|
8.29
|
1,400
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.58
|
0
|
|
|
4/25/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.58
|
2,200
|
|
|
4/22/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.58
|
0
|
|
|
4/21/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.58
|
3,200
|
|
|