|
|
Closing price on 2/6/2013
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
10 |
| Split-adjusted Price |
8.60 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.60
|
10
|
|
|
2/5/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
8.60
|
50
|
|
|
2/4/2013
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
8.60
|
2,850
|
|
|
2/1/2013
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
8.36
|
7,010
|
|
|
1/31/2013
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.44
|
11,010
|
|
|
1/30/2013
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
8.52
|
6,000
|
|
|
1/29/2013
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
8.52
|
1,420
|
|
|
1/28/2013
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
8.60
|
6,940
|
|
|
1/25/2013
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.30
|
8.36
|
2,670
|
|
|
1/24/2013
|
-0.30 / -2.83%
|
10.30
|
10.70
|
10.30
|
10.30
|
10.30
|
8.36
|
22,270
|
|
|
1/23/2013
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
8.60
|
710
|
|
|
1/22/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.70
|
10.70
|
8.69
|
4,970
|
|
|
1/21/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
8.69
|
3,940
|
|
|
1/18/2013
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
8.60
|
3,180
|
|
|
1/17/2013
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.40
|
8.44
|
1,900
|
|
|
1/16/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
8.60
|
8,280
|
|
|
1/15/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.60
|
1,520
|
|
|
1/14/2013
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
8.60
|
220
|
|
|
1/11/2013
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
8.69
|
1,140
|
|
|
1/10/2013
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
8.69
|
2,720
|
|
|
1/9/2013
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
8.36
|
33,150
|
|
|
1/8/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
8.44
|
2,960
|
|
|
1/7/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
8.44
|
640
|
|
|
1/4/2013
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
8.44
|
28,790
|
|
|
1/3/2013
|
-0.20 / -1.87%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
8.52
|
6,450
|
|
|
1/2/2013
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
8.69
|
1,360
|
|
|
12/28/2012
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.20
|
8.28
|
73,020
|
|
|
12/27/2012
|
+0.20 / +1.96%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.40
|
8.44
|
27,300
|
|
|
12/26/2012
|
-0.30 / -2.86%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
8.28
|
9,170
|
|
|
12/25/2012
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.52
|
10
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,809,800
|
8.76
|
0.11%
|
|
|
|
ABS
|
770,200
|
3.93
|
0.00%
|
|
|
|
APH
|
1,317,900
|
7.39
|
2.50%
|
|
|
|
APP
|
6,600
|
5.80
|
1.75%
|
|
|
|
BMP
|
371,900
|
137.60
|
-1.29%
|
|
|
|
BRC
|
14,500
|
13.10
|
-1.13%
|
|
|
|
BRR
|
60,300
|
19.00
|
-0.52%
|
|
|
|
CSV
|
1,555,200
|
36.30
|
-1.09%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|