|
|
Closing price on 3/12/2014
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.40 |
| Volume |
8,540 |
| Split-adjusted Price |
12.43 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
12.43
|
8,540
|
|
|
3/11/2014
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.40
|
12.43
|
19,010
|
|
|
3/10/2014
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
12.52
|
11,840
|
|
|
3/7/2014
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
12.43
|
310
|
|
|
3/6/2014
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
12.34
|
11,300
|
|
|
3/5/2014
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
12.52
|
13,010
|
|
|
3/4/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.34
|
1,920
|
|
|
3/3/2014
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.34
|
12,580
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,312,700
|
7.68
|
0.00%
|
|
|
|
ABS
|
620,200
|
3.82
|
2.14%
|
|
|
|
APH
|
354,700
|
6.66
|
-0.60%
|
|
|
|
APP
|
24,900
|
7.70
|
2.67%
|
|
|
|
BMP
|
99,800
|
143.80
|
-1.44%
|
|
|
|
BRC
|
14,500
|
14.40
|
0.35%
|
|
|
|
BRR
|
4,200
|
19.30
|
-3.02%
|
|
|
|
CSV
|
2,942,400
|
36.40
|
0.69%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|