|
Closing price on 8/18/2015
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
87,100 |
| Split-adjusted Price |
3.35 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.51
|
3.35
|
87,100
|
|
|
8/17/2015
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.52
|
3.26
|
90,300
|
|
|
8/14/2015
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.35
|
37,900
|
|
|
8/13/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.58
|
3.35
|
138,200
|
|
|
8/12/2015
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.67
|
3.44
|
25,700
|
|
|
8/11/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.54
|
93,400
|
|
|
8/10/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.54
|
54,800
|
|
|
8/7/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.54
|
38,600
|
|
|
8/6/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
3.54
|
43,200
|
|
|
8/5/2015
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
3.54
|
102,300
|
|
|
8/4/2015
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.35
|
146,300
|
|
|
8/3/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.72
|
3.54
|
138,800
|
|
|
7/31/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.54
|
87,400
|
|
|
7/30/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.63
|
9,400
|
|
|
7/29/2015
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.89
|
3.63
|
48,200
|
|
|
7/28/2015
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.54
|
75,410
|
|
|
7/27/2015
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.89
|
3.72
|
185,800
|
|
|
7/24/2015
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.85
|
3.54
|
113,700
|
|
|
7/23/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.63
|
41,000
|
|
|
7/22/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.72
|
234,300
|
|
|
7/21/2015
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
3.72
|
175,100
|
|
|
7/20/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.82
|
131,800
|
|
|
7/17/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.03
|
3.82
|
90,300
|
|
|
7/16/2015
|
-0.10 / -2.38%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.02
|
3.82
|
83,300
|
|
|
7/15/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.13
|
3.91
|
93,200
|
|
|
7/14/2015
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.18
|
3.91
|
79,600
|
|
|
7/13/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.20
|
3.82
|
162,000
|
|
|
7/10/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.09
|
3.82
|
221,730
|
|
|
7/9/2015
|
-0.20 / -4.65%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.11
|
3.82
|
72,520
|
|
|
7/8/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.21
|
4.00
|
210,700
|
|
|