|
|
Closing price on 1/21/2013
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
3,940 |
| Split-adjusted Price |
8.69 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
8.69
|
3,940
|
|
|
1/18/2013
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
8.60
|
3,180
|
|
|
1/17/2013
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.40
|
8.44
|
1,900
|
|
|
1/16/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
8.60
|
8,280
|
|
|
1/15/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.60
|
1,520
|
|
|
1/14/2013
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
8.60
|
220
|
|
|
1/11/2013
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
8.69
|
1,140
|
|
|
1/10/2013
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
8.69
|
2,720
|
|
|
1/9/2013
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
8.36
|
33,150
|
|
|
1/8/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
8.44
|
2,960
|
|
|
1/7/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
8.44
|
640
|
|
|
1/4/2013
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
8.44
|
28,790
|
|
|
1/3/2013
|
-0.20 / -1.87%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
8.52
|
6,450
|
|
|
1/2/2013
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
8.69
|
1,360
|
|
|
12/28/2012
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.20
|
8.28
|
73,020
|
|
|
12/27/2012
|
+0.20 / +1.96%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.40
|
8.44
|
27,300
|
|
|
12/26/2012
|
-0.30 / -2.86%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
8.28
|
9,170
|
|
|
12/25/2012
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.52
|
10
|
|
|
12/24/2012
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
8.44
|
30
|
|
|
12/21/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
8.44
|
90
|
|
|
12/20/2012
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
8.44
|
1,090
|
|
|
12/19/2012
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
8.69
|
3,700
|
|
|
12/18/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
8.28
|
800
|
|
|
12/17/2012
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
8.28
|
4,120
|
|
|
12/14/2012
|
+0.20 / +2.04%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
8.12
|
1,430
|
|
|
12/13/2012
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
7.95
|
7,420
|
|
|
12/12/2012
|
-0.10 / -1.03%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.60
|
7.79
|
2,210
|
|
|
12/11/2012
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
7.87
|
1,590
|
|
|
12/10/2012
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
7.95
|
5,650
|
|
|
12/7/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
7.71
|
510
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,349,700
|
8.61
|
0.82%
|
|
|
|
ABS
|
547,300
|
3.83
|
-0.26%
|
|
|
|
APH
|
847,500
|
7.24
|
0.70%
|
|
|
|
APP
|
44,100
|
6.00
|
1.69%
|
|
|
|
BMP
|
49,600
|
141.80
|
-0.07%
|
|
|
|
BRC
|
19,800
|
13.20
|
-0.38%
|
|
|
|
BRR
|
5,900
|
18.80
|
-1.05%
|
|
|
|
CSV
|
2,329,300
|
36.20
|
-0.69%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|