|
|
Closing price on 8/19/2014
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.20 |
| Volume |
9,330 |
| Split-adjusted Price |
12.39 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2014
|
+0.30 / +2.29%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
12.39
|
9,330
|
|
|
8/18/2014
|
-0.70 / -5.07%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.11
|
130
|
|
|
8/15/2014
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.76
|
15,060
|
|
|
8/14/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.85
|
120
|
|
|
8/13/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.85
|
150
|
|
|
8/12/2014
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
12.85
|
11,730
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,322,400
|
8.14
|
-1.21%
|
|
|
|
ABS
|
561,500
|
3.82
|
-1.80%
|
|
|
|
APH
|
422,000
|
6.79
|
-1.31%
|
|
|
|
APP
|
30,800
|
6.30
|
-3.08%
|
|
|
|
BMP
|
127,900
|
145.30
|
-0.48%
|
|
|
|
BRC
|
13,100
|
14.40
|
-0.69%
|
|
|
|
BRR
|
1,500
|
20.00
|
2.04%
|
|
|
|
CSV
|
2,845,800
|
37.80
|
-1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|