|
Closing price on 2/9/2018
|
|
| Open |
67.30 |
| High |
72.30 |
| Low |
66.30 |
| Volume |
45,570 |
| Split-adjusted Price |
71.00 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
+0.60 / +0.85%
|
67.30
|
72.30
|
66.30
|
71.00
|
70.57
|
71.00
|
45,570
|
|
|
2/8/2018
|
-0.50 / -0.71%
|
70.00
|
71.40
|
69.50
|
70.40
|
69.97
|
70.40
|
9,690
|
|
|
2/7/2018
|
+1.90 / +2.75%
|
72.00
|
72.00
|
69.20
|
70.90
|
69.90
|
70.90
|
44,220
|
|
|
2/6/2018
|
-1.50 / -2.13%
|
65.60
|
70.50
|
65.60
|
69.00
|
66.36
|
69.00
|
127,040
|
|
|
2/5/2018
|
-1.60 / -2.22%
|
72.10
|
72.10
|
70.00
|
70.50
|
71.05
|
70.50
|
35,540
|
|
|
2/2/2018
|
+3.70 / +5.41%
|
68.40
|
72.60
|
68.40
|
72.10
|
70.57
|
72.10
|
47,100
|
|
|
2/1/2018
|
-3.60 / -5.00%
|
72.00
|
72.00
|
67.00
|
68.40
|
68.10
|
68.40
|
147,540
|
|
|
1/31/2018
|
+1.50 / +2.13%
|
71.00
|
73.90
|
70.00
|
72.00
|
71.92
|
72.00
|
58,610
|
|
|
1/30/2018
|
-3.50 / -4.73%
|
72.20
|
73.90
|
70.00
|
70.50
|
71.15
|
70.50
|
90,250
|
|
|
1/29/2018
|
-5.50 / -6.92%
|
79.50
|
79.50
|
74.00
|
74.00
|
75.59
|
74.00
|
67,420
|
|
|
1/26/2018
|
+0.30 / +0.38%
|
79.90
|
81.90
|
79.00
|
79.50
|
80.38
|
79.50
|
37,810
|
|
|
1/25/2018
|
-5.00 / -5.94%
|
84.50
|
84.70
|
79.20
|
79.20
|
82.89
|
79.20
|
229,840
|
|
|
1/22/2018
|
+5.50 / +6.99%
|
84.20
|
84.20
|
81.10
|
84.20
|
84.13
|
84.20
|
176,570
|
|
|
1/19/2018
|
+5.10 / +6.93%
|
78.70
|
78.70
|
78.70
|
78.70
|
78.70
|
78.70
|
29,530
|
|
|
1/18/2018
|
+2.60 / +3.66%
|
69.00
|
73.60
|
69.00
|
73.60
|
70.58
|
73.60
|
33,820
|
|
|
1/17/2018
|
+1.10 / +1.57%
|
69.00
|
72.80
|
67.10
|
71.00
|
69.66
|
71.00
|
56,790
|
|
|
1/16/2018
|
-4.10 / -5.54%
|
74.00
|
75.40
|
69.80
|
69.90
|
71.32
|
69.90
|
91,450
|
|
|
1/15/2018
|
-3.50 / -4.52%
|
77.60
|
77.60
|
74.00
|
74.00
|
75.37
|
74.00
|
52,790
|
|
|
1/12/2018
|
-1.50 / -1.90%
|
78.00
|
79.80
|
75.40
|
77.50
|
77.28
|
77.50
|
80,190
|
|
|
1/11/2018
|
-2.00 / -2.47%
|
80.60
|
80.70
|
78.90
|
79.00
|
79.44
|
79.00
|
56,800
|
|
|
1/10/2018
|
0.00 / 0.00%
|
80.20
|
81.20
|
80.20
|
81.00
|
80.56
|
81.00
|
43,110
|
|
|
1/9/2018
|
-1.30 / -1.58%
|
82.00
|
82.20
|
80.80
|
81.00
|
81.39
|
81.00
|
27,680
|
|
|
1/8/2018
|
0.00 / 0.00%
|
82.90
|
82.90
|
81.00
|
82.30
|
81.53
|
82.30
|
29,400
|
|
|
1/5/2018
|
-0.70 / -0.84%
|
83.00
|
83.20
|
81.50
|
82.30
|
82.16
|
82.30
|
36,780
|
|
|
1/4/2018
|
+1.90 / +2.34%
|
80.30
|
83.80
|
80.30
|
83.00
|
81.04
|
83.00
|
48,790
|
|
|
1/3/2018
|
-1.90 / -2.29%
|
82.50
|
82.80
|
80.50
|
81.10
|
81.60
|
81.10
|
93,820
|
|
|
1/2/2018
|
+0.50 / +0.61%
|
82.30
|
84.80
|
82.30
|
83.00
|
82.87
|
83.00
|
48,400
|
|
|
12/29/2017
|
-0.70 / -0.84%
|
83.00
|
84.00
|
82.00
|
82.50
|
82.77
|
82.50
|
56,990
|
|
|
12/28/2017
|
-1.80 / -2.12%
|
85.90
|
86.00
|
83.00
|
83.20
|
84.05
|
83.20
|
93,970
|
|
|
12/27/2017
|
+1.00 / +1.19%
|
84.80
|
86.30
|
84.40
|
85.00
|
85.35
|
85.00
|
45,310
|
|
|