|
|
Closing price on 10/1/2010
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
21,870 |
| Split-adjusted Price |
9.58 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2010
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
9.58
|
21,870
|
|
|
9/30/2010
|
-0.40 / -2.61%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.90
|
9.64
|
64,210
|
|
|
9/29/2010
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
9.90
|
53,160
|
|
|
9/28/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
9.90
|
33,440
|
|
|
9/27/2010
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.30
|
9.90
|
31,150
|
|
|
9/24/2010
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.10
|
15.50
|
15.50
|
10.03
|
59,990
|
|
|
9/23/2010
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.30
|
9.90
|
86,040
|
|
|
9/22/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.90
|
15.90
|
10.29
|
35,800
|
|
|
9/21/2010
|
-0.20 / -1.24%
|
16.10
|
16.30
|
15.80
|
15.90
|
15.90
|
10.29
|
88,550
|
|
|
9/20/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.10
|
10.42
|
174,690
|
|
|
9/17/2010
|
+0.60 / +3.87%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.10
|
10.42
|
91,990
|
|
|
9/16/2010
|
-0.10 / -0.64%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.50
|
10.03
|
52,560
|
|
|
9/15/2010
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
10.10
|
49,470
|
|
|
9/14/2010
|
+0.60 / +3.97%
|
15.50
|
15.80
|
15.30
|
15.70
|
15.70
|
10.16
|
140,420
|
|
|
9/13/2010
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.10
|
9.77
|
61,820
|
|
|
9/10/2010
|
-0.60 / -3.73%
|
16.30
|
16.50
|
15.50
|
15.50
|
15.50
|
10.03
|
154,360
|
|
|
9/9/2010
|
+0.70 / +4.55%
|
15.60
|
16.10
|
15.60
|
16.10
|
16.10
|
10.42
|
215,780
|
|
|
9/8/2010
|
-0.50 / -3.14%
|
15.40
|
15.70
|
15.20
|
15.40
|
15.40
|
9.97
|
105,340
|
|
|
9/7/2010
|
-0.40 / -2.45%
|
16.00
|
16.80
|
15.60
|
15.90
|
15.90
|
10.29
|
68,470
|
|
|
9/6/2010
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
10.55
|
118,670
|
|
|
9/1/2010
|
+0.70 / +4.70%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.60
|
10.10
|
170,940
|
|
|
8/31/2010
|
+0.70 / +4.93%
|
14.40
|
14.90
|
14.00
|
14.90
|
14.90
|
9.64
|
152,710
|
|
|
8/30/2010
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.19
|
38,850
|
|
|
8/27/2010
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.30
|
13.60
|
13.60
|
8.80
|
67,960
|
|
|
8/26/2010
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.60
|
14.00
|
14.00
|
9.06
|
97,460
|
|
|
8/25/2010
|
-0.70 / -4.79%
|
14.00
|
14.20
|
13.90
|
13.90
|
13.90
|
9.00
|
124,220
|
|
|
8/24/2010
|
-0.70 / -4.58%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.60
|
9.45
|
122,750
|
|
|
8/23/2010
|
-0.60 / -3.77%
|
15.40
|
15.90
|
15.30
|
15.30
|
15.30
|
9.90
|
42,550
|
|
|
8/20/2010
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
10.29
|
75,150
|
|
|
8/19/2010
|
-0.20 / -1.23%
|
16.20
|
16.40
|
15.80
|
16.00
|
16.00
|
10.36
|
40,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,720,600
|
8.86
|
0.23%
|
|
|
|
ABS
|
433,500
|
4.70
|
-0.84%
|
|
|
|
APH
|
412,700
|
7.20
|
0.56%
|
|
|
|
APP
|
26,900
|
7.00
|
-7.89%
|
|
|
|
BMP
|
177,800
|
119.50
|
-1.40%
|
|
|
|
BRC
|
15,800
|
14.25
|
0.71%
|
|
|
|
BRR
|
14,100
|
24.60
|
3.80%
|
|
|
|
CSV
|
1,751,800
|
43.55
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|