|
|
Closing price on 12/6/2013
|
|
| Open |
4.40 |
| High |
4.50 |
| Low |
4.10 |
| Volume |
1,721,300 |
| Split-adjusted Price |
4.00 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2013
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.10
|
4.30
|
4.30
|
4.00
|
1,721,300
|
|
|
12/5/2013
|
+0.30 / +7.32%
|
4.40
|
4.50
|
4.20
|
4.40
|
4.40
|
4.10
|
3,384,400
|
|
|
12/4/2013
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
3.82
|
2,598,520
|
|
|
12/3/2013
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.54
|
730,500
|
|
|
12/2/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.44
|
436,600
|
|
|
11/29/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.44
|
531,700
|
|
|
11/28/2013
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.54
|
1,845,700
|
|
|
11/27/2013
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.63
|
773,020
|
|
|
11/26/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.54
|
660,200
|
|
|
11/25/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
3.54
|
996,400
|
|
|
11/22/2013
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.54
|
732,600
|
|
|
11/21/2013
|
+0.10 / +2.78%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
3.44
|
2,787,700
|
|
|
11/20/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.35
|
505,600
|
|
|
11/19/2013
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.26
|
128,200
|
|
|
11/18/2013
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.35
|
731,500
|
|
|
11/15/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.26
|
904,400
|
|
|
11/14/2013
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.26
|
253,000
|
|
|
11/13/2013
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.17
|
183,000
|
|
|
11/12/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.26
|
1,173,100
|
|
|
11/11/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.26
|
355,400
|
|
|
11/8/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
3.26
|
404,500
|
|
|
11/7/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.26
|
691,900
|
|
|
11/6/2013
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.26
|
545,200
|
|
|
11/5/2013
|
+0.20 / +5.88%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.35
|
1,109,900
|
|
|
11/4/2013
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.40
|
3.17
|
1,510,900
|
|
|
11/1/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.89
|
86,400
|
|
|
10/31/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.98
|
122,700
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.89
|
159,700
|
|
|
10/29/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.89
|
131,100
|
|
|
10/28/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.89
|
194,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|