|
|
Closing price on 12/8/2010
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.70 |
| Volume |
94,080 |
| Split-adjusted Price |
8.22 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
-0.60 / -4.51%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.70
|
8.22
|
94,080
|
|
|
12/7/2010
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
8.61
|
96,750
|
|
|
12/6/2010
|
0.00 / 0.00%
|
14.20
|
14.40
|
13.60
|
14.00
|
14.00
|
9.06
|
108,060
|
|
|
12/3/2010
|
+0.50 / +3.70%
|
13.90
|
14.00
|
13.70
|
14.00
|
14.00
|
9.06
|
141,390
|
|
|
12/2/2010
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.50
|
13.50
|
13.50
|
8.74
|
61,150
|
|
|
12/1/2010
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.90
|
8.35
|
43,320
|
|
|
11/30/2010
|
+0.40 / +3.17%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.00
|
8.41
|
217,390
|
|
|
11/29/2010
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.60
|
8.16
|
35,620
|
|
|
11/26/2010
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.40
|
8.03
|
63,760
|
|
|
11/25/2010
|
+0.30 / +2.50%
|
11.90
|
12.60
|
11.90
|
12.30
|
12.30
|
7.96
|
80,090
|
|
|
11/24/2010
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
12.00
|
7.77
|
110,900
|
|
|
11/23/2010
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
7.70
|
22,210
|
|
|
11/22/2010
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
7.57
|
34,860
|
|
|
11/19/2010
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.90
|
7.70
|
52,380
|
|
|
11/18/2010
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
7.70
|
76,180
|
|
|
11/17/2010
|
+0.20 / +1.79%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.40
|
7.38
|
11,620
|
|
|
11/16/2010
|
-0.40 / -3.45%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
7.25
|
64,130
|
|
|
11/15/2010
|
-0.50 / -4.13%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.60
|
7.51
|
53,330
|
|
|
11/12/2010
|
-0.30 / -2.42%
|
12.30
|
12.30
|
11.80
|
12.10
|
12.10
|
7.83
|
44,390
|
|
|
11/11/2010
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.40
|
8.03
|
28,990
|
|
|
11/10/2010
|
-0.10 / -0.79%
|
12.50
|
12.90
|
12.50
|
12.60
|
12.60
|
8.16
|
46,250
|
|
|
11/9/2010
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
8.22
|
51,650
|
|
|
11/8/2010
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
8.41
|
44,510
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|