|
|
Closing price on 8/11/2014
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
200 |
| Split-adjusted Price |
13.13 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2014
|
-0.60 / -4.05%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.13
|
200
|
|
|
8/8/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.68
|
0
|
|
|
8/7/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
13.68
|
50
|
|
|
8/6/2014
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.59
|
20,220
|
|
|
8/5/2014
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.10
|
13.03
|
350
|
|
|
8/4/2014
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
13.29
|
8,020
|
|
|
8/1/2014
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.12
|
10
|
|
|
7/31/2014
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.95
|
2,000
|
|
|
7/30/2014
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
13.29
|
2,050
|
|
|
7/29/2014
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
13.29
|
20
|
|
|
7/28/2014
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.29
|
10
|
|
|
7/25/2014
|
-0.40 / -2.60%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
12.95
|
6,520
|
|
|
7/24/2014
|
+0.10 / +0.65%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
13.29
|
2,340
|
|
|
7/23/2014
|
-0.10 / -0.65%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.30
|
13.21
|
220
|
|
|
7/22/2014
|
+0.10 / +0.65%
|
14.30
|
15.40
|
14.30
|
15.40
|
15.40
|
13.29
|
20
|
|
|
7/21/2014
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.21
|
10
|
|
|
7/18/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.86
|
0
|
|
|
7/17/2014
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
12.86
|
310
|
|
|
7/16/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.78
|
40
|
|
|
7/15/2014
|
-0.60 / -3.90%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
12.78
|
1,350
|
|
|
7/14/2014
|
+0.30 / +1.99%
|
14.10
|
15.40
|
14.10
|
15.40
|
15.40
|
13.29
|
1,780
|
|
|
7/11/2014
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.03
|
10
|
|
|
7/10/2014
|
-0.40 / -2.60%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
12.95
|
2,020
|
|
|
7/9/2014
|
0.00 / 0.00%
|
14.40
|
15.40
|
14.40
|
15.40
|
15.40
|
13.29
|
20
|
|
|
7/8/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.29
|
0
|
|
|
7/7/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
13.29
|
210
|
|
|
7/4/2014
|
0.00 / 0.00%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
13.29
|
20
|
|
|
7/3/2014
|
-0.10 / -0.65%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
13.29
|
710
|
|
|
7/2/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.38
|
27,621
|
|
|
7/1/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.38
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,295,400
|
7.76
|
-0.13%
|
|
|
|
ABS
|
406,700
|
4.02
|
-0.25%
|
|
|
|
APH
|
832,700
|
6.77
|
0.89%
|
|
|
|
APP
|
38,000
|
7.50
|
1.35%
|
|
|
|
BMP
|
122,100
|
142.60
|
1.64%
|
|
|
|
BRC
|
45,800
|
14.45
|
2.85%
|
|
|
|
BRR
|
15,700
|
19.80
|
0.51%
|
|
|
|
CSV
|
2,050,100
|
35.65
|
-0.97%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|