|
|
Closing price on 4/21/2010
|
|
| Open |
24.80 |
| High |
25.20 |
| Low |
24.60 |
| Volume |
145,790 |
| Split-adjusted Price |
15.99 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2010
|
-0.30 / -1.20%
|
24.80
|
25.20
|
24.60
|
24.70
|
24.70
|
15.99
|
145,790
|
|
|
4/20/2010
|
-0.50 / -1.96%
|
25.70
|
25.70
|
24.30
|
25.00
|
25.00
|
16.18
|
125,340
|
|
|
4/19/2010
|
-0.70 / -2.67%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
16.51
|
128,120
|
|
|
4/16/2010
|
-5.10 / -16.29%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
16.96
|
78,640
|
|
|
4/15/2010
|
+0.80 / +2.62%
|
30.90
|
31.30
|
30.00
|
31.30
|
31.30
|
16.21
|
440,690
|
|
|
4/14/2010
|
-0.50 / -1.61%
|
31.00
|
31.10
|
30.20
|
30.50
|
30.50
|
15.79
|
250,570
|
|
|
4/13/2010
|
-1.20 / -3.73%
|
32.00
|
32.00
|
30.90
|
31.00
|
31.00
|
16.05
|
164,180
|
|
|
4/12/2010
|
-0.10 / -0.31%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
16.67
|
418,170
|
|
|
4/9/2010
|
+1.50 / +4.87%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
16.73
|
220,450
|
|
|
4/8/2010
|
-0.10 / -0.32%
|
31.00
|
31.80
|
30.80
|
30.80
|
30.80
|
15.95
|
309,050
|
|
|
4/7/2010
|
+0.10 / +0.32%
|
31.00
|
31.50
|
30.80
|
30.90
|
30.90
|
16.00
|
214,100
|
|
|
4/6/2010
|
-1.30 / -4.05%
|
32.20
|
32.70
|
30.80
|
30.80
|
30.80
|
15.95
|
186,270
|
|
|
4/5/2010
|
+1.50 / +4.90%
|
31.60
|
32.10
|
30.70
|
32.10
|
32.10
|
16.62
|
385,450
|
|
|
4/2/2010
|
+1.40 / +4.79%
|
30.00
|
30.60
|
29.20
|
30.60
|
30.60
|
15.85
|
318,750
|
|
|
4/1/2010
|
+1.30 / +4.66%
|
27.60
|
29.20
|
27.50
|
29.20
|
29.20
|
15.12
|
152,990
|
|
|
3/31/2010
|
-0.60 / -2.11%
|
28.40
|
28.70
|
27.50
|
27.90
|
27.90
|
14.45
|
103,430
|
|
|
3/30/2010
|
-1.00 / -3.39%
|
29.50
|
29.50
|
28.50
|
28.50
|
28.50
|
14.76
|
63,550
|
|
|
3/29/2010
|
+1.20 / +4.24%
|
28.50
|
29.50
|
28.50
|
29.50
|
29.50
|
15.28
|
182,370
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|