|
Closing price on 10/27/2014
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.60 |
| Volume |
623,400 |
| Split-adjusted Price |
5.31 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2014
|
-0.40 / -6.56%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.70
|
5.31
|
623,400
|
|
|
10/24/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
5.68
|
415,600
|
|
|
10/23/2014
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
5.68
|
398,610
|
|
|
10/22/2014
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
5.87
|
423,400
|
|
|
10/21/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
5.68
|
353,100
|
|
|
10/20/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.68
|
231,807
|
|
|
10/17/2014
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.59
|
591,400
|
|
|
10/16/2014
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
5.49
|
1,156,320
|
|
|
10/15/2014
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.77
|
762,400
|
|
|
10/14/2014
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
5.87
|
703,800
|
|
|
10/13/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.05
|
332,900
|
|
|
10/10/2014
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.05
|
808,720
|
|
|
10/9/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.24
|
734,900
|
|
|
10/8/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.24
|
730,600
|
|
|
10/7/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
6.24
|
1,457,140
|
|
|
10/6/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.24
|
825,178
|
|
|
10/3/2014
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
6.24
|
1,148,300
|
|
|
10/2/2014
|
+0.50 / +7.81%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
6.42
|
2,848,587
|
|
|
10/1/2014
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
5.96
|
1,275,000
|
|
|
9/30/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
5.87
|
776,900
|
|
|
9/29/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
5.87
|
806,138
|
|
|
9/26/2014
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
5.87
|
859,800
|
|
|
9/25/2014
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
5.87
|
650,200
|
|
|
9/24/2014
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
5.68
|
710,612
|
|
|
9/23/2014
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
5.77
|
871,400
|
|
|
9/22/2014
|
-0.40 / -6.15%
|
6.40
|
6.60
|
6.10
|
6.10
|
6.10
|
5.68
|
842,300
|
|
|
9/19/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.05
|
544,610
|
|
|
9/18/2014
|
-0.60 / -8.57%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.40
|
5.96
|
1,522,802
|
|
|
9/17/2014
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
6.52
|
3,720,010
|
|
|
9/16/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
5.96
|
1,157,300
|
|
|