|
|
Closing price on 7/2/2010
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
52,220 |
| Split-adjusted Price |
12.75 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2010
|
+0.20 / +1.03%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.70
|
12.75
|
52,220
|
|
|
7/1/2010
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
12.62
|
61,390
|
|
|
6/30/2010
|
-0.10 / -0.50%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
12.95
|
35,890
|
|
|
6/29/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.10
|
13.01
|
68,050
|
|
|
6/28/2010
|
-0.10 / -0.50%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.10
|
13.01
|
88,980
|
|
|
6/25/2010
|
-0.50 / -2.42%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.20
|
13.08
|
43,420
|
|
|
6/24/2010
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.40
|
20.70
|
20.70
|
13.40
|
89,790
|
|
|
6/23/2010
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.60
|
13.33
|
38,460
|
|
|
6/22/2010
|
-0.60 / -2.83%
|
21.20
|
21.20
|
20.50
|
20.60
|
20.60
|
13.33
|
42,430
|
|
|
6/21/2010
|
+0.30 / +1.44%
|
21.20
|
21.20
|
20.10
|
21.20
|
21.20
|
13.72
|
28,250
|
|
|
6/18/2010
|
-0.30 / -1.42%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
13.53
|
49,770
|
|
|
6/17/2010
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.20
|
13.72
|
33,800
|
|
|
6/16/2010
|
+0.70 / +3.40%
|
20.60
|
21.30
|
20.60
|
21.30
|
21.30
|
13.79
|
99,990
|
|
|
6/15/2010
|
+0.20 / +0.98%
|
20.90
|
20.90
|
20.40
|
20.60
|
20.60
|
13.33
|
51,510
|
|
|
6/14/2010
|
+0.10 / +0.49%
|
20.30
|
20.90
|
20.30
|
20.40
|
20.40
|
13.20
|
64,990
|
|
|
6/11/2010
|
+0.10 / +0.50%
|
21.00
|
21.00
|
20.20
|
20.30
|
20.30
|
13.14
|
18,110
|
|
|
6/10/2010
|
-0.30 / -1.46%
|
20.30
|
20.90
|
20.20
|
20.20
|
20.20
|
13.08
|
26,670
|
|
|
6/9/2010
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.10
|
20.50
|
20.50
|
13.27
|
19,730
|
|
|
6/8/2010
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.70
|
20.40
|
20.40
|
13.20
|
25,290
|
|
|
6/7/2010
|
-1.00 / -4.67%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.40
|
13.20
|
78,890
|
|
|
6/4/2010
|
-0.30 / -1.38%
|
21.50
|
21.90
|
21.40
|
21.40
|
21.40
|
13.85
|
24,130
|
|
|
6/3/2010
|
-0.20 / -0.91%
|
22.40
|
22.40
|
21.60
|
21.70
|
21.70
|
14.05
|
37,790
|
|
|
6/2/2010
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.70
|
21.90
|
21.90
|
14.18
|
24,810
|
|
|
6/1/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.40
|
22.00
|
22.00
|
14.24
|
35,190
|
|
|
5/31/2010
|
+0.40 / +1.85%
|
22.60
|
22.60
|
21.60
|
22.00
|
22.00
|
14.24
|
73,570
|
|
|
5/28/2010
|
+1.00 / +4.85%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.60
|
13.98
|
128,830
|
|
|
5/27/2010
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.60
|
13.33
|
24,700
|
|
|
5/26/2010
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
13.27
|
24,590
|
|
|
5/25/2010
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.20
|
20.50
|
20.50
|
13.27
|
33,810
|
|
|
5/24/2010
|
0.00 / 0.00%
|
20.00
|
20.80
|
19.60
|
20.40
|
20.40
|
13.20
|
22,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|