|
|
Closing price on 4/3/2012
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
2,020 |
| Split-adjusted Price |
11.69 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2012
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.40
|
11.69
|
2,020
|
|
|
3/30/2012
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.40
|
11.69
|
19,590
|
|
|
3/29/2012
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.50
|
11.77
|
21,560
|
|
|
3/28/2012
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.30
|
14.40
|
14.40
|
11.69
|
37,250
|
|
|
3/27/2012
|
-0.20 / -1.37%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.40
|
11.69
|
79,470
|
|
|
3/26/2012
|
-0.20 / -1.35%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.60
|
11.85
|
22,930
|
|
|
3/23/2012
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
12.01
|
65,290
|
|
|
3/22/2012
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
12.01
|
33,720
|
|
|
3/21/2012
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.70
|
11.93
|
100,140
|
|
|
3/20/2012
|
+0.20 / +1.41%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.40
|
11.69
|
52,290
|
|
|
3/19/2012
|
-0.20 / -1.39%
|
14.10
|
14.40
|
13.90
|
14.20
|
14.20
|
11.53
|
51,490
|
|
|
3/16/2012
|
-0.70 / -4.64%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.40
|
11.69
|
38,890
|
|
|
3/15/2012
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.10
|
11.44
|
29,100
|
|
|
3/14/2012
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
11.29
|
29,610
|
|
|
3/13/2012
|
0.00 / 0.00%
|
14.90
|
15.40
|
14.90
|
15.00
|
15.00
|
11.37
|
45,540
|
|
|
3/12/2012
|
-0.10 / -0.66%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
11.37
|
34,580
|
|
|
3/9/2012
|
-0.40 / -2.58%
|
15.00
|
15.30
|
15.00
|
15.10
|
15.10
|
11.44
|
64,710
|
|
|
3/8/2012
|
-0.70 / -4.32%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.50
|
11.75
|
44,810
|
|
|
3/7/2012
|
+0.20 / +1.25%
|
15.80
|
16.40
|
15.70
|
16.20
|
16.20
|
12.28
|
103,470
|
|
|
3/6/2012
|
-0.40 / -2.44%
|
16.40
|
16.50
|
15.70
|
16.00
|
16.00
|
12.13
|
45,440
|
|
|
3/5/2012
|
+0.70 / +4.46%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
12.43
|
197,610
|
|
|
3/2/2012
|
+0.40 / +2.61%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.70
|
11.90
|
30,770
|
|
|
3/1/2012
|
-0.30 / -1.92%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.30
|
11.60
|
33,180
|
|
|
2/29/2012
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.60
|
11.82
|
23,750
|
|
|
2/28/2012
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
11.90
|
20,900
|
|
|
2/27/2012
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
12.13
|
36,720
|
|
|
2/24/2012
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.60
|
16.00
|
16.00
|
12.13
|
50,380
|
|
|
2/23/2012
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.60
|
16.10
|
16.10
|
12.20
|
50,670
|
|
|
2/22/2012
|
+0.20 / +1.24%
|
16.00
|
16.30
|
15.50
|
16.30
|
16.30
|
12.35
|
21,190
|
|
|
2/21/2012
|
+0.50 / +3.21%
|
16.30
|
16.30
|
15.50
|
16.10
|
16.10
|
12.20
|
35,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|