|
|
Closing price on 11/1/2012
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
19,010 |
| Split-adjusted Price |
8.60 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2012
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.60
|
8.60
|
19,010
|
|
|
10/31/2012
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
8.60
|
4,220
|
|
|
10/30/2012
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
8.36
|
2,740
|
|
|
10/29/2012
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.20
|
8.28
|
8,310
|
|
|
10/26/2012
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.20
|
8.28
|
260
|
|
|
10/25/2012
|
-0.20 / -1.92%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
8.28
|
12,010
|
|
|
10/24/2012
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.44
|
1,060
|
|
|
10/23/2012
|
+0.10 / +0.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
8.52
|
270
|
|
|
10/22/2012
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
8.44
|
2,000
|
|
|
10/19/2012
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
8.20
|
2,290
|
|
|
10/18/2012
|
-0.40 / -3.74%
|
10.50
|
10.70
|
10.20
|
10.30
|
10.30
|
8.36
|
14,540
|
|
|
10/17/2012
|
+0.20 / +1.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
8.69
|
1,570
|
|
|
10/16/2012
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
8.52
|
90
|
|
|
10/15/2012
|
-0.40 / -3.81%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
8.20
|
16,120
|
|
|
10/12/2012
|
-0.50 / -4.55%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
8.52
|
17,620
|
|
|
10/11/2012
|
+0.30 / +2.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
8.93
|
30
|
|
|
10/10/2012
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.70
|
8.69
|
56,340
|
|
|
10/9/2012
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
8.28
|
910
|
|
|
10/8/2012
|
+0.10 / +1.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
8.20
|
2,130
|
|
|
10/5/2012
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.00
|
10.00
|
8.12
|
40
|
|
|
10/4/2012
|
+0.10 / +1.01%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
8.12
|
2,320
|
|
|
10/3/2012
|
-0.10 / -1.00%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.90
|
8.04
|
6,800
|
|
|
10/2/2012
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
8.12
|
7,710
|
|
|
10/1/2012
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.70
|
10.10
|
10.10
|
8.20
|
45,640
|
|
|
9/28/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
1,340
|
|
|
9/27/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
21,360
|
|
|
9/26/2012
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
8.28
|
510
|
|
|
9/25/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
8.12
|
77,110
|
|
|
9/24/2012
|
-0.50 / -4.55%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.50
|
8.52
|
75,850
|
|
|
9/21/2012
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
8.93
|
32,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,295,400
|
7.76
|
-0.13%
|
|
|
|
ABS
|
406,700
|
4.02
|
-0.25%
|
|
|
|
APH
|
832,700
|
6.77
|
0.89%
|
|
|
|
APP
|
38,000
|
7.50
|
1.35%
|
|
|
|
BMP
|
122,100
|
142.60
|
1.64%
|
|
|
|
BRC
|
45,800
|
14.45
|
2.85%
|
|
|
|
BRR
|
15,700
|
19.80
|
0.51%
|
|
|
|
CSV
|
2,050,100
|
35.65
|
-0.97%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|