|
|
Closing price on 11/28/2012
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
270 |
| Split-adjusted Price |
7.79 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2012
|
-0.40 / -4.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
7.79
|
270
|
|
|
11/27/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.12
|
0
|
|
|
11/26/2012
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
8.12
|
100
|
|
|
11/23/2012
|
-0.30 / -2.97%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
7.95
|
4,050
|
|
|
11/22/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
8.20
|
1,220
|
|
|
11/21/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.10
|
8.20
|
8,280
|
|
|
11/20/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.20
|
0
|
|
|
11/19/2012
|
+0.20 / +2.02%
|
9.70
|
10.10
|
9.60
|
10.10
|
10.10
|
8.20
|
7,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,756,600
|
7.47
|
1.08%
|
|
|
|
ABS
|
469,500
|
3.81
|
1.33%
|
|
|
|
APH
|
435,600
|
6.30
|
0.48%
|
|
|
|
APP
|
68,900
|
6.90
|
-4.17%
|
|
|
|
BMP
|
126,000
|
143.90
|
-0.69%
|
|
|
|
BRC
|
8,400
|
14.15
|
0.00%
|
|
|
|
BRR
|
49,400
|
19.10
|
0.00%
|
|
|
|
CSV
|
1,610,200
|
36.15
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|