|
Closing price on 9/24/2013
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
9,800 |
| Split-adjusted Price |
5.73 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2013
|
-0.30 / -2.94%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
5.73
|
9,800
|
|
|
9/23/2013
|
-1.00 / -8.93%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.90
|
1,500
|
|
|
9/20/2013
|
+0.90 / +8.74%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.48
|
200
|
|
|
9/19/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
5.96
|
1,100
|
|
|
9/18/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
0
|
|
|
9/17/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.30
|
10.30
|
10.30
|
5.96
|
400
|
|
|
9/16/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
0
|
|
|
9/13/2013
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
100
|
|
|
9/12/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.67
|
0
|
|
|
9/11/2013
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.67
|
100
|
|
|
9/10/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.73
|
0
|
|
|
9/9/2013
|
-0.60 / -5.71%
|
10.80
|
10.80
|
9.90
|
9.90
|
9.90
|
5.73
|
1,100
|
|
|
9/6/2013
|
+0.50 / +5.00%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.50
|
6.07
|
600
|
|
|
9/5/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.78
|
0
|
|
|
9/4/2013
|
-0.60 / -5.66%
|
10.90
|
10.90
|
9.90
|
10.00
|
10.00
|
5.78
|
33,100
|
|
|
9/3/2013
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
6.13
|
1,200
|
|
|
8/30/2013
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.19
|
100
|
|
|
8/29/2013
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.01
|
100
|
|
|
8/28/2013
|
-1.10 / -9.91%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
5.78
|
5,200
|
|
|
8/27/2013
|
+0.90 / +8.82%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.42
|
100
|
|
|
8/26/2013
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
5.90
|
6,200
|
|
|
8/23/2013
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.78
|
600
|
|
|
8/22/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
0
|
|
|
8/21/2013
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
5.96
|
59,900
|
|
|
8/20/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.01
|
0
|
|
|
8/19/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.01
|
0
|
|
|
8/16/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.01
|
0
|
|
|
8/15/2013
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.01
|
100
|
|
|
8/14/2013
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.78
|
2,000
|
|
|
8/13/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.07
|
0
|
|
|