|
|
Closing price on 6/9/2015
|
|
| Open |
18.60 |
| High |
18.70 |
| Low |
18.30 |
| Volume |
67,260 |
| Split-adjusted Price |
17.80 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2015
|
-0.10 / -0.53%
|
18.60
|
18.70
|
18.30
|
18.70
|
18.47
|
17.80
|
67,260
|
|
|
6/8/2015
|
-0.10 / -0.53%
|
18.70
|
19.20
|
18.60
|
18.80
|
18.93
|
17.90
|
69,480
|
|
|
6/5/2015
|
-0.10 / -0.53%
|
19.20
|
19.20
|
18.80
|
18.90
|
18.88
|
18.00
|
89,860
|
|
|
6/4/2015
|
-0.30 / -1.55%
|
19.50
|
19.50
|
18.90
|
19.00
|
19.00
|
18.09
|
82,680
|
|
|
6/3/2015
|
+0.50 / +2.66%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.15
|
18.38
|
28,780
|
|
|
6/2/2015
|
+0.50 / +2.73%
|
18.20
|
19.40
|
18.20
|
18.80
|
18.90
|
17.90
|
251,090
|
|
|
6/1/2015
|
+0.30 / +1.67%
|
18.30
|
18.40
|
18.00
|
18.30
|
18.19
|
17.42
|
32,490
|
|
|
5/29/2015
|
-0.30 / -1.64%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.11
|
17.14
|
38,090
|
|
|
5/28/2015
|
+0.90 / +5.17%
|
17.50
|
18.60
|
17.50
|
18.30
|
18.37
|
17.42
|
243,610
|
|
|
5/27/2015
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.55
|
16.57
|
77,850
|
|
|
5/26/2015
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.82
|
16.85
|
24,800
|
|
|
5/25/2015
|
+0.30 / +1.71%
|
17.50
|
18.20
|
17.50
|
17.80
|
17.88
|
16.95
|
139,080
|
|
|
5/22/2015
|
+0.50 / +2.94%
|
16.80
|
18.00
|
16.60
|
17.50
|
17.28
|
16.66
|
127,800
|
|
|
5/21/2015
|
+0.20 / +1.19%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.04
|
16.19
|
59,100
|
|
|
5/20/2015
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.81
|
16.00
|
55,260
|
|
|
5/19/2015
|
+0.10 / +0.60%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.27
|
16.00
|
43,640
|
|
|
5/18/2015
|
-0.30 / -1.76%
|
16.60
|
17.10
|
16.60
|
16.70
|
16.88
|
15.90
|
8,710
|
|
|
5/15/2015
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.09
|
16.19
|
145,210
|
|
|
5/14/2015
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.08
|
16.19
|
18,620
|
|
|
5/13/2015
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.70
|
17.10
|
16.87
|
16.28
|
16,240
|
|
|
5/12/2015
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.20
|
15.90
|
31,100
|
|
|
5/11/2015
|
0.00 / 0.00%
|
17.10
|
17.70
|
17.00
|
17.20
|
17.27
|
15.90
|
44,690
|
|
|
5/8/2015
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.17
|
15.90
|
16,020
|
|
|
5/7/2015
|
+0.30 / +1.76%
|
16.90
|
17.40
|
16.90
|
17.30
|
17.22
|
15.99
|
30,560
|
|
|
5/6/2015
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.97
|
15.72
|
37,000
|
|
|
5/5/2015
|
+0.10 / +0.59%
|
16.30
|
17.30
|
16.10
|
17.10
|
17.02
|
15.81
|
21,500
|
|
|
5/4/2015
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.80
|
17.00
|
16.99
|
15.72
|
96,070
|
|
|
4/27/2015
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.39
|
15.99
|
37,550
|
|
|
4/24/2015
|
+0.50 / +2.94%
|
17.20
|
17.60
|
17.10
|
17.50
|
17.38
|
16.18
|
39,420
|
|
|
4/23/2015
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.02
|
15.72
|
29,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|