|
Closing price on 10/18/2011
|
|
Open |
13.90 |
High |
13.90 |
Low |
13.80 |
Volume |
15,110 |
Split-adjusted Price |
10.54 |
|
|
APC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2011
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
10.54
|
15,110
|
|
10/17/2011
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.80
|
10.46
|
20,580
|
|
10/14/2011
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
10.61
|
10,840
|
|
10/13/2011
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
10.69
|
34,990
|
|
10/12/2011
|
-0.10 / -0.71%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.00
|
10.61
|
20,200
|
|
10/11/2011
|
+0.50 / +3.68%
|
13.80
|
14.20
|
13.70
|
14.10
|
14.10
|
10.69
|
110,940
|
|
10/10/2011
|
+0.30 / +2.26%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
10.31
|
11,290
|
|
10/7/2011
|
-0.30 / -2.21%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.30
|
10.08
|
4,730
|
|
10/6/2011
|
+0.40 / +3.03%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.60
|
10.31
|
51,100
|
|
10/5/2011
|
+0.20 / +1.54%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
10.00
|
25,900
|
|
10/4/2011
|
-0.10 / -0.76%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
9.85
|
16,280
|
|
10/3/2011
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.10
|
9.93
|
43,910
|
|
9/30/2011
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
10.00
|
26,360
|
|
9/29/2011
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
9.93
|
63,570
|
|
9/28/2011
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.40
|
10.16
|
16,060
|
|
9/27/2011
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.20
|
10.00
|
36,450
|
|
9/26/2011
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
9.93
|
51,590
|
|
9/23/2011
|
-0.30 / -2.24%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.10
|
9.93
|
42,980
|
|
9/22/2011
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.40
|
10.16
|
6,860
|
|
9/21/2011
|
-0.10 / -0.76%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
9.85
|
20,980
|
|
9/20/2011
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
9.93
|
30,590
|
|
9/19/2011
|
+0.50 / +3.85%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.50
|
10.23
|
3,870
|
|
9/16/2011
|
-0.40 / -2.99%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.00
|
9.85
|
99,230
|
|
9/15/2011
|
-0.40 / -2.90%
|
13.70
|
13.80
|
13.20
|
13.40
|
13.40
|
10.16
|
128,030
|
|
9/14/2011
|
-0.40 / -2.82%
|
14.60
|
14.60
|
13.80
|
13.80
|
13.80
|
10.46
|
99,800
|
|
9/13/2011
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
10.76
|
152,800
|
|
9/12/2011
|
+0.10 / +0.74%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.60
|
10.31
|
121,610
|
|
9/9/2011
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.50
|
10.23
|
108,780
|
|
9/8/2011
|
+0.50 / +3.82%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
10.31
|
120,800
|
|
9/7/2011
|
+0.60 / +4.80%
|
12.90
|
13.10
|
12.80
|
13.10
|
13.10
|
9.93
|
185,710
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|