|
Closing price on 2/28/2014
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
30,570 |
| Split-adjusted Price |
12.52 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.50
|
12.52
|
30,570
|
|
|
2/27/2014
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
12.43
|
5,310
|
|
|
2/26/2014
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.34
|
1,000
|
|
|
2/25/2014
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.52
|
7,000
|
|
|
2/24/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.60
|
0
|
|
|
2/21/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.60
|
0
|
|
|
2/20/2014
|
-0.30 / -2.01%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.60
|
12.60
|
4,080
|
|
|
2/19/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.86
|
300
|
|
|
2/18/2014
|
+0.50 / +3.47%
|
14.40
|
14.90
|
14.30
|
14.90
|
14.90
|
12.86
|
840
|
|
|
2/17/2014
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
12.43
|
49,530
|
|
|
2/14/2014
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.52
|
1,290
|
|
|
2/13/2014
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
12.43
|
23,010
|
|
|
2/12/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
12.52
|
9,590
|
|
|
2/11/2014
|
0.00 / 0.00%
|
14.50
|
15.40
|
14.50
|
14.50
|
14.50
|
12.52
|
7,930
|
|
|
2/10/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.52
|
8,650
|
|
|
2/7/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.52
|
5,590
|
|
|
2/6/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.52
|
0
|
|
|
1/27/2014
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.70
|
14.50
|
14.50
|
12.52
|
30
|
|
|
1/24/2014
|
+0.10 / +0.72%
|
13.90
|
14.50
|
13.90
|
14.00
|
14.00
|
12.09
|
630
|
|
|
1/23/2014
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.00
|
1,000
|
|
|
1/22/2014
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
12.09
|
2,000
|
|
|
1/21/2014
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.91
|
10
|
|
|
1/20/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.17
|
0
|
|
|
1/17/2014
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
12.17
|
4,750
|
|
|
1/16/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.91
|
0
|
|
|
1/15/2014
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
11.91
|
2,700
|
|
|
1/14/2014
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
12.00
|
5,290
|
|
|
1/13/2014
|
-0.50 / -3.50%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
11.91
|
590
|
|
|
1/10/2014
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.80
|
14.30
|
14.30
|
12.34
|
520
|
|
|
1/9/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.09
|
0
|
|
|