|
|
Closing price on 10/26/2015
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.40 |
| Volume |
146,040 |
| Split-adjusted Price |
18.47 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2015
|
-0.30 / -1.52%
|
19.50
|
19.80
|
19.40
|
19.40
|
19.49
|
18.47
|
146,040
|
|
|
10/23/2015
|
+0.40 / +2.07%
|
19.50
|
19.90
|
19.30
|
19.70
|
19.62
|
18.76
|
233,070
|
|
|
10/22/2015
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.00
|
19.30
|
19.34
|
18.38
|
134,330
|
|
|
10/21/2015
|
+0.30 / +1.59%
|
18.80
|
19.50
|
18.80
|
19.20
|
19.20
|
18.28
|
111,830
|
|
|
10/20/2015
|
-0.50 / -2.58%
|
19.20
|
19.30
|
18.80
|
18.90
|
19.01
|
18.00
|
107,970
|
|
|
10/19/2015
|
0.00 / 0.00%
|
19.20
|
19.70
|
19.20
|
19.40
|
19.35
|
18.47
|
29,300
|
|
|
10/16/2015
|
+0.30 / +1.57%
|
19.10
|
19.70
|
19.10
|
19.40
|
19.44
|
18.47
|
100,750
|
|
|
10/15/2015
|
-0.60 / -3.05%
|
19.80
|
19.80
|
19.00
|
19.10
|
19.30
|
18.19
|
259,710
|
|
|
10/14/2015
|
+0.40 / +2.07%
|
19.30
|
20.40
|
19.30
|
19.70
|
19.94
|
18.76
|
191,930
|
|
|
10/13/2015
|
+1.10 / +6.04%
|
18.20
|
19.30
|
18.00
|
19.30
|
18.65
|
18.38
|
159,860
|
|
|
10/12/2015
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.90
|
18.20
|
18.09
|
17.33
|
19,900
|
|
|
10/9/2015
|
+0.20 / +1.10%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.20
|
17.42
|
700
|
|
|
10/8/2015
|
+0.20 / +1.12%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.07
|
17.23
|
18,700
|
|
|
10/7/2015
|
-0.20 / -1.10%
|
18.40
|
18.60
|
17.80
|
17.90
|
17.94
|
17.04
|
20,120
|
|
|
10/6/2015
|
+0.10 / +0.56%
|
18.80
|
18.80
|
18.00
|
18.10
|
18.22
|
17.23
|
2,690
|
|
|
10/5/2015
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.51
|
17.14
|
3,540
|
|
|
10/2/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.14
|
2,000
|
|
|
10/1/2015
|
+0.40 / +2.27%
|
17.50
|
18.40
|
17.50
|
18.00
|
17.96
|
17.14
|
10,690
|
|
|
9/30/2015
|
-0.60 / -3.30%
|
17.60
|
18.30
|
17.60
|
17.60
|
17.78
|
16.76
|
1,880
|
|
|
9/29/2015
|
+0.70 / +4.00%
|
17.60
|
18.20
|
17.50
|
18.20
|
17.86
|
17.33
|
9,460
|
|
|
9/28/2015
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.35
|
16.66
|
1,760
|
|
|
9/25/2015
|
-0.30 / -1.70%
|
17.50
|
17.80
|
17.30
|
17.30
|
17.47
|
16.47
|
3,320
|
|
|
9/24/2015
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.60
|
16.76
|
2,670
|
|
|
9/23/2015
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.58
|
16.66
|
8,020
|
|
|
9/22/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.04
|
0
|
|
|
9/21/2015
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.62
|
17.04
|
2,440
|
|
|
9/18/2015
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.04
|
40
|
|
|
9/17/2015
|
+0.10 / +0.56%
|
17.40
|
17.90
|
17.40
|
17.80
|
17.83
|
16.95
|
6,730
|
|
|
9/16/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.85
|
0
|
|
|
9/15/2015
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.66
|
16.85
|
4,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,032,500
|
8.45
|
-0.12%
|
|
|
|
ABS
|
314,600
|
4.68
|
3.08%
|
|
|
|
APH
|
1,883,900
|
7.50
|
3.59%
|
|
|
|
APP
|
4,800
|
6.60
|
3.13%
|
|
|
|
BMP
|
195,800
|
125.00
|
-1.88%
|
|
|
|
BRC
|
52,100
|
14.70
|
-1.01%
|
|
|
|
BRR
|
5,400
|
21.30
|
1.43%
|
|
|
|
CSV
|
776,700
|
42.50
|
-1.39%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|