|
|
Closing price on 9/30/2014
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
776,900 |
| Split-adjusted Price |
5.87 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2014
|
-0.10 / -1.54%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.40
|
5.96
|
1,524,200
|
|
|
9/12/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.05
|
1,258,930
|
|
|
9/11/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
5.87
|
809,600
|
|
|
9/10/2014
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
5.87
|
1,179,300
|
|
|
9/9/2014
|
-0.50 / -7.58%
|
6.60
|
6.70
|
6.00
|
6.10
|
6.10
|
5.68
|
1,768,200
|
|
|
9/8/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
6.14
|
1,006,700
|
|
|
9/5/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.14
|
801,900
|
|
|
9/4/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
6.14
|
1,276,100
|
|
|
9/3/2014
|
+0.20 / +3.08%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.70
|
6.24
|
1,733,022
|
|
|
8/29/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
6.05
|
910,460
|
|
|
8/28/2014
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.50
|
6.05
|
2,339,510
|
|
|
8/27/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
5.77
|
1,010,710
|
|
|
8/26/2014
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
5.68
|
1,030,800
|
|
|
8/25/2014
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
5.77
|
1,124,200
|
|
|
8/22/2014
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.59
|
691,700
|
|
|
8/21/2014
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
5.49
|
795,500
|
|
|
8/20/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.49
|
380,900
|
|
|
8/19/2014
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
5.49
|
478,800
|
|
|
8/18/2014
|
+0.20 / +3.45%
|
5.80
|
6.20
|
5.80
|
6.00
|
6.00
|
5.59
|
1,483,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|