|
|
Closing price on 11/5/2010
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
55,580 |
| Split-adjusted Price |
8.41 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2010
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.00
|
8.41
|
55,580
|
|
|
11/4/2010
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.50
|
12.80
|
12.80
|
8.29
|
30,270
|
|
|
11/3/2010
|
-0.60 / -4.48%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.80
|
8.29
|
148,140
|
|
|
11/2/2010
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.40
|
8.67
|
38,790
|
|
|
11/1/2010
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
8.61
|
29,660
|
|
|
10/29/2010
|
-0.40 / -2.90%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
8.67
|
41,170
|
|
|
10/28/2010
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.80
|
8.93
|
28,240
|
|
|
10/27/2010
|
-0.30 / -2.14%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.70
|
8.87
|
56,040
|
|
|
10/26/2010
|
+0.30 / +2.19%
|
13.80
|
14.30
|
13.80
|
14.00
|
14.00
|
9.06
|
53,220
|
|
|
10/25/2010
|
+0.20 / +1.48%
|
13.20
|
13.80
|
13.20
|
13.70
|
13.70
|
8.87
|
25,310
|
|
|
10/22/2010
|
+0.30 / +2.27%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.50
|
8.74
|
24,690
|
|
|
10/21/2010
|
-0.20 / -1.49%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
8.54
|
31,130
|
|
|
10/20/2010
|
-0.70 / -4.96%
|
13.50
|
13.90
|
13.40
|
13.40
|
13.40
|
8.67
|
95,290
|
|
|
10/19/2010
|
-0.30 / -2.08%
|
14.40
|
14.40
|
13.90
|
14.10
|
14.10
|
9.13
|
30,800
|
|
|
10/18/2010
|
-0.10 / -0.69%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
9.32
|
18,250
|
|
|
10/15/2010
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
9.39
|
35,610
|
|
|
10/14/2010
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
9.45
|
44,750
|
|
|
10/13/2010
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
9.39
|
12,620
|
|
|
10/12/2010
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.50
|
9.39
|
87,910
|
|
|
10/11/2010
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.50
|
9.39
|
19,610
|
|
|
10/8/2010
|
-0.30 / -2.03%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
9.39
|
28,520
|
|
|
10/7/2010
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.80
|
9.58
|
73,120
|
|
|
10/6/2010
|
+0.70 / +4.93%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
9.64
|
77,740
|
|
|
10/5/2010
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.70
|
14.20
|
14.20
|
9.19
|
48,040
|
|
|
10/4/2010
|
-0.60 / -4.05%
|
14.80
|
14.80
|
14.10
|
14.20
|
14.20
|
9.19
|
114,920
|
|
|
10/1/2010
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
9.58
|
21,870
|
|
|
9/30/2010
|
-0.40 / -2.61%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.90
|
9.64
|
64,210
|
|
|
9/29/2010
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
9.90
|
53,160
|
|
|
9/28/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
9.90
|
33,440
|
|
|
9/27/2010
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.30
|
9.90
|
31,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|