|
|
Closing price on 7/23/2013
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
1,700 |
| Split-adjusted Price |
5.67 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2013
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.67
|
1,700
|
|
|
7/22/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.78
|
1,100
|
|
|
7/19/2013
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.78
|
2,600
|
|
|
7/18/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.67
|
85
|
|
|
7/17/2013
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.67
|
1,800
|
|
|
7/16/2013
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
5.73
|
5,200
|
|
|
7/15/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.78
|
100
|
|
|
7/12/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.78
|
500
|
|
|
7/11/2013
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.00
|
5.78
|
4,100
|
|
|
7/10/2013
|
-0.70 / -6.54%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
5.78
|
3,000
|
|
|
7/9/2013
|
+0.70 / +7.00%
|
10.60
|
10.70
|
9.90
|
10.70
|
10.70
|
6.19
|
1,500
|
|
|
7/8/2013
|
-0.20 / -1.96%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
5.78
|
3,500
|
|
|
7/5/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.90
|
0
|
|
|
7/4/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.90
|
3,000
|
|
|
7/3/2013
|
-0.10 / -0.97%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
5.90
|
600
|
|
|
7/2/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
2,000
|
|
|
7/1/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
400
|
|
|
6/28/2013
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.30
|
10.30
|
10.30
|
5.96
|
4,800
|
|
|
6/27/2013
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
5.96
|
5,600
|
|
|
6/26/2013
|
+0.50 / +5.15%
|
9.40
|
10.20
|
9.20
|
10.20
|
10.20
|
5.90
|
8,900
|
|
|
6/25/2013
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
5.61
|
2,700
|
|
|
6/24/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.78
|
5,041
|
|
|
6/21/2013
|
-0.60 / -5.66%
|
10.80
|
10.80
|
9.90
|
10.00
|
10.00
|
5.78
|
4,800
|
|
|
6/20/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
6.13
|
2,200
|
|
|
6/19/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.13
|
0
|
|
|
6/18/2013
|
-0.90 / -7.83%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
6.13
|
3,500
|
|
|
6/17/2013
|
+0.30 / +2.68%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.50
|
6.07
|
10,636
|
|
|
6/14/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
5.91
|
19,500
|
|
|
6/13/2013
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
5.91
|
8,200
|
|
|
6/12/2013
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.30
|
11.40
|
11.40
|
6.02
|
6,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|