|
|
Closing price on 3/26/2010
|
|
| Open |
28.60 |
| High |
29.00 |
| Low |
28.20 |
| Volume |
120,770 |
| Split-adjusted Price |
14.65 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2010
|
-0.30 / -1.05%
|
28.60
|
29.00
|
28.20
|
28.30
|
28.30
|
14.65
|
120,770
|
|
|
3/25/2010
|
-0.90 / -3.05%
|
29.20
|
29.50
|
28.50
|
28.60
|
28.60
|
14.81
|
159,490
|
|
|
3/24/2010
|
+0.50 / +1.72%
|
29.00
|
29.60
|
29.00
|
29.50
|
29.50
|
15.28
|
183,480
|
|
|
3/23/2010
|
-1.00 / -3.33%
|
30.00
|
30.20
|
29.00
|
29.00
|
29.00
|
15.02
|
122,630
|
|
|
3/22/2010
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.00
|
30.00
|
15.54
|
213,050
|
|
|
3/19/2010
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.00
|
15.54
|
138,380
|
|
|
3/18/2010
|
+0.50 / +1.64%
|
31.30
|
31.30
|
30.10
|
31.00
|
31.00
|
16.05
|
148,280
|
|
|
3/17/2010
|
+0.60 / +2.01%
|
31.10
|
31.30
|
30.00
|
30.50
|
30.50
|
15.79
|
323,290
|
|
|
3/16/2010
|
-1.50 / -4.78%
|
30.60
|
31.80
|
29.90
|
29.90
|
29.90
|
15.48
|
382,190
|
|
|
3/15/2010
|
-1.60 / -4.85%
|
34.50
|
34.50
|
31.40
|
31.40
|
31.40
|
16.26
|
306,240
|
|
|
3/12/2010
|
+1.50 / +4.76%
|
33.00
|
33.00
|
32.50
|
33.00
|
33.00
|
17.09
|
350,320
|
|
|
3/11/2010
|
+1.50 / +5.00%
|
31.40
|
31.50
|
31.00
|
31.50
|
31.50
|
16.31
|
387,990
|
|
|
3/10/2010
|
+1.40 / +4.90%
|
30.00
|
30.00
|
29.90
|
30.00
|
30.00
|
15.54
|
697,080
|
|
|
3/9/2010
|
+1.30 / +4.76%
|
28.60
|
28.60
|
28.30
|
28.60
|
28.60
|
14.81
|
397,820
|
|
|
3/8/2010
|
+1.30 / +5.00%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.30
|
14.14
|
211,300
|
|
|
3/5/2010
|
-0.60 / -2.26%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
13.46
|
42,000
|
|
|
3/4/2010
|
-1.40 / -5.00%
|
26.60
|
27.70
|
26.60
|
26.60
|
26.60
|
13.77
|
22,620
|
|
|
3/3/2010
|
-0.30 / -1.06%
|
27.00
|
28.10
|
27.00
|
28.00
|
28.00
|
14.50
|
18,150
|
|
|
3/2/2010
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.30
|
28.30
|
28.30
|
14.65
|
52,470
|
|
|
3/1/2010
|
-1.20 / -4.07%
|
30.90
|
30.90
|
28.30
|
28.30
|
28.30
|
14.65
|
59,710
|
|
|
2/26/2010
|
+0.70 / +2.43%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.50
|
15.28
|
1,760
|
|
|
2/25/2010
|
-1.50 / -4.95%
|
29.10
|
29.80
|
28.80
|
28.80
|
28.80
|
14.91
|
202,500
|
|
|
2/24/2010
|
-1.50 / -4.72%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
15.69
|
21,360
|
|
|
2/23/2010
|
-1.60 / -4.79%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
16.47
|
1,220
|
|
|
2/22/2010
|
-1.70 / -4.84%
|
36.80
|
36.80
|
33.40
|
33.40
|
33.40
|
17.30
|
1,570
|
|
|
2/12/2010
|
0.00 / 0.00%
|
33.40
|
36.80
|
33.40
|
35.10
|
35.10
|
18.18
|
5,230
|
|
|
2/11/2010
|
-1.80 / -4.88%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
18.18
|
150
|
|
|
2/10/2010
|
-1.90 / -4.90%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
19.11
|
5,010
|
|
|
2/9/2010
|
+1.70 / +4.58%
|
36.00
|
38.90
|
35.40
|
38.80
|
38.80
|
20.09
|
11,020
|
|
|
2/8/2010
|
-1.90 / -4.87%
|
39.00
|
39.00
|
37.10
|
37.10
|
37.10
|
19.21
|
12,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|