|
|
Closing price on 7/5/2012
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
41,660 |
| Split-adjusted Price |
8.69 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2012
|
-0.10 / -0.85%
|
12.00
|
12.20
|
11.50
|
11.70
|
11.70
|
9.50
|
21,540
|
|
|
6/15/2012
|
-0.10 / -0.84%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.80
|
9.58
|
13,280
|
|
|
6/14/2012
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
9.66
|
13,080
|
|
|
6/13/2012
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.74
|
5,250
|
|
|
6/12/2012
|
-0.40 / -3.15%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
9.98
|
11,660
|
|
|
6/11/2012
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
10.31
|
11,610
|
|
|
6/8/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
10.23
|
23,650
|
|
|
6/7/2012
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
10.23
|
24,130
|
|
|
6/6/2012
|
+0.50 / +4.17%
|
12.50
|
12.60
|
12.10
|
12.50
|
12.50
|
10.15
|
4,420
|
|
|
6/5/2012
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.60
|
12.00
|
12.00
|
9.74
|
26,940
|
|
|
6/4/2012
|
-0.50 / -4.17%
|
11.60
|
12.00
|
11.40
|
11.50
|
11.50
|
9.33
|
29,550
|
|
|
6/1/2012
|
-0.60 / -4.76%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
9.74
|
37,660
|
|
|
5/31/2012
|
-0.50 / -3.82%
|
13.10
|
13.10
|
12.50
|
12.60
|
12.60
|
10.23
|
38,740
|
|
|
5/30/2012
|
+0.10 / +0.77%
|
13.30
|
13.30
|
12.70
|
13.10
|
13.10
|
10.63
|
1,510
|
|
|
5/29/2012
|
-0.60 / -4.41%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
10.55
|
20,700
|
|
|
5/28/2012
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.30
|
13.60
|
13.60
|
11.04
|
3,220
|
|
|
5/25/2012
|
+0.40 / +3.01%
|
13.40
|
13.80
|
13.30
|
13.70
|
13.70
|
11.12
|
35,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|