|
|
Closing price on 7/30/2012
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
29,690 |
| Split-adjusted Price |
9.58 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2012
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
9.58
|
29,690
|
|
|
7/27/2012
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.80
|
9.58
|
22,920
|
|
|
7/26/2012
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
9.58
|
54,680
|
|
|
7/25/2012
|
+0.50 / +4.50%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
9.42
|
23,400
|
|
|
7/24/2012
|
-0.10 / -0.89%
|
11.20
|
11.60
|
11.10
|
11.10
|
11.10
|
9.01
|
33,770
|
|
|
7/23/2012
|
+0.30 / +2.75%
|
10.40
|
11.30
|
10.40
|
11.20
|
11.20
|
9.09
|
6,100
|
|
|
7/20/2012
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
10.90
|
10.90
|
8.85
|
16,760
|
|
|
7/19/2012
|
+0.50 / +4.81%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.90
|
8.85
|
28,300
|
|
|
7/18/2012
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
8.44
|
30,400
|
|
|
7/17/2012
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
8.52
|
17,840
|
|
|
7/16/2012
|
-0.20 / -1.89%
|
10.50
|
10.90
|
10.30
|
10.40
|
10.40
|
8.44
|
17,850
|
|
|
7/13/2012
|
+0.50 / +4.95%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.60
|
8.60
|
17,970
|
|
|
7/12/2012
|
+0.10 / +1.00%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.10
|
8.20
|
25,950
|
|
|
7/11/2012
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
8.12
|
34,490
|
|
|
7/10/2012
|
-0.30 / -2.91%
|
10.40
|
10.60
|
10.00
|
10.00
|
10.00
|
8.12
|
43,320
|
|
|
7/9/2012
|
-0.50 / -4.63%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
8.36
|
14,420
|
|
|
7/6/2012
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
8.77
|
8,730
|
|
|
7/5/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
8.69
|
41,660
|
|
|
7/4/2012
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
8.69
|
2,740
|
|
|
7/3/2012
|
-0.20 / -1.83%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.70
|
8.69
|
52,270
|
|
|
7/2/2012
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
8.85
|
20,960
|
|
|
6/29/2012
|
+0.10 / +0.89%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
9.17
|
8,380
|
|
|
6/28/2012
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
9.09
|
18,800
|
|
|
6/27/2012
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.50
|
9.33
|
11,130
|
|
|
6/26/2012
|
-0.50 / -4.17%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
9.33
|
11,080
|
|
|
6/25/2012
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
9.74
|
8,290
|
|
|
6/22/2012
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
9.66
|
29,730
|
|
|
6/21/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
9.66
|
10,970
|
|
|
6/20/2012
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
9.74
|
13,250
|
|
|
6/19/2012
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.50
|
11.70
|
11.70
|
9.50
|
37,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|