|
|
Closing price on 1/9/2012
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
5,150 |
| Split-adjusted Price |
11.29 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2012
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
11.29
|
5,150
|
|
|
1/6/2012
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.80
|
11.22
|
456,890
|
|
|
1/5/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
10.99
|
1,690
|
|
|
1/4/2012
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
10.99
|
11,240
|
|
|
1/3/2012
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
10.99
|
7,520
|
|
|
12/30/2011
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
10.99
|
39,820
|
|
|
12/29/2011
|
-0.20 / -1.41%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
10.61
|
20,650
|
|
|
12/28/2011
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
10.76
|
930
|
|
|
12/27/2011
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
10.76
|
82,310
|
|
|
12/26/2011
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
10.76
|
37,690
|
|
|
12/23/2011
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.00
|
14.50
|
14.50
|
10.99
|
12,560
|
|
|
12/22/2011
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.70
|
11.14
|
33,530
|
|
|
12/21/2011
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.50
|
10.99
|
12,080
|
|
|
12/20/2011
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.84
|
2,130
|
|
|
12/19/2011
|
-0.40 / -2.78%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.00
|
10.61
|
16,270
|
|
|
12/16/2011
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
10.91
|
5,920
|
|
|
12/15/2011
|
-0.10 / -0.68%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
10.99
|
29,140
|
|
|
12/14/2011
|
+0.10 / +0.69%
|
14.90
|
14.90
|
14.10
|
14.60
|
14.60
|
11.07
|
5,580
|
|
|
12/13/2011
|
-0.30 / -2.03%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.50
|
10.99
|
22,480
|
|
|
12/12/2011
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.80
|
11.22
|
38,580
|
|
|
12/9/2011
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
10.99
|
257,120
|
|
|
12/8/2011
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
10.76
|
5,050
|
|
|
12/7/2011
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
10.76
|
4,520
|
|
|
12/6/2011
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
10.91
|
9,320
|
|
|
12/5/2011
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
10.99
|
25,530
|
|
|
12/2/2011
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
10.84
|
10,910
|
|
|
12/1/2011
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
10.76
|
22,120
|
|
|
11/30/2011
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
10.69
|
21,410
|
|
|
11/29/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
10.61
|
32,410
|
|
|
11/28/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
10.61
|
30,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|