|
Closing price on 11/16/2012
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
32,300 |
| Split-adjusted Price |
8.04 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2012
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
8.04
|
32,300
|
|
|
11/15/2012
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
8.12
|
28,600
|
|
|
11/14/2012
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
7.87
|
5,120
|
|
|
11/13/2012
|
+0.10 / +1.04%
|
9.60
|
10.00
|
9.50
|
9.70
|
9.70
|
7.87
|
4,010
|
|
|
11/12/2012
|
-0.30 / -3.03%
|
9.80
|
10.00
|
9.50
|
9.60
|
9.60
|
7.79
|
3,820
|
|
|
11/9/2012
|
-0.10 / -1.00%
|
9.90
|
10.50
|
9.90
|
9.90
|
9.90
|
8.04
|
6,110
|
|
|
11/8/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.12
|
4,900
|
|
|
11/7/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.20
|
10.00
|
10.00
|
8.12
|
1,702,600
|
|
|
11/6/2012
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
7.79
|
219,000
|
|
|
11/5/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
8.12
|
152,730
|
|
|
11/2/2012
|
-0.10 / -0.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
8.52
|
10,340
|
|
|
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
|
|
|