|
|
Closing price on 12/29/2015
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.70 |
| Volume |
1,760 |
| Split-adjusted Price |
17.04 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2015
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.80
|
17.04
|
1,760
|
|
|
12/28/2015
|
-0.30 / -1.67%
|
18.40
|
18.40
|
17.70
|
17.70
|
17.75
|
16.85
|
21,460
|
|
|
12/25/2015
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.81
|
17.14
|
26,440
|
|
|
12/24/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.89
|
16.95
|
7,210
|
|
|
12/23/2015
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.53
|
16.95
|
7,360
|
|
|
12/22/2015
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.69
|
16.76
|
13,710
|
|
|
12/21/2015
|
-0.30 / -1.67%
|
18.10
|
18.10
|
17.60
|
17.70
|
17.67
|
16.85
|
9,510
|
|
|
12/18/2015
|
+0.60 / +3.45%
|
17.70
|
18.00
|
17.50
|
18.00
|
17.71
|
17.14
|
34,330
|
|
|
12/17/2015
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.58
|
16.57
|
8,020
|
|
|
12/16/2015
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.53
|
16.66
|
65,150
|
|
|
12/15/2015
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.77
|
16.85
|
23,470
|
|
|
12/14/2015
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.77
|
16.95
|
47,210
|
|
|
12/11/2015
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.81
|
16.85
|
7,410
|
|
|
12/10/2015
|
-0.30 / -1.68%
|
17.70
|
18.00
|
17.60
|
17.60
|
17.64
|
16.76
|
17,860
|
|
|
12/9/2015
|
+0.20 / +1.13%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.87
|
17.04
|
7,050
|
|
|
12/8/2015
|
-0.40 / -2.21%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.63
|
16.85
|
32,730
|
|
|
12/7/2015
|
+0.40 / +2.26%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
17.23
|
5,020
|
|
|
12/4/2015
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.73
|
16.85
|
37,120
|
|
|
12/3/2015
|
-0.20 / -1.10%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.83
|
17.04
|
21,370
|
|
|
12/2/2015
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.80
|
18.10
|
17.98
|
17.23
|
29,030
|
|
|
12/1/2015
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.93
|
17.14
|
28,940
|
|
|
11/30/2015
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.05
|
17.33
|
11,300
|
|
|
11/27/2015
|
+0.10 / +0.55%
|
17.90
|
18.70
|
17.80
|
18.20
|
18.21
|
17.33
|
29,880
|
|
|
11/26/2015
|
-0.30 / -1.63%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.15
|
17.23
|
39,390
|
|
|
11/25/2015
|
-0.20 / -1.08%
|
18.10
|
18.50
|
18.10
|
18.40
|
18.30
|
17.52
|
19,020
|
|
|
11/24/2015
|
-0.20 / -1.06%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.42
|
17.71
|
34,420
|
|
|
11/23/2015
|
+0.40 / +2.17%
|
18.40
|
18.80
|
18.00
|
18.80
|
18.26
|
17.90
|
23,270
|
|
|
11/20/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.31
|
17.52
|
5,080
|
|
|
11/19/2015
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.30
|
18.40
|
18.36
|
17.52
|
50,050
|
|
|
11/18/2015
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.46
|
17.61
|
43,070
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|