|
Closing price on 8/6/2013
|
|
| Open |
10.40 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
27,000 |
| Split-adjusted Price |
8.85 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2013
|
+0.60 / +5.83%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
8.85
|
27,000
|
|
|
8/5/2013
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.36
|
660
|
|
|
8/2/2013
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
8.52
|
3,130
|
|
|
8/1/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.69
|
500
|
|
|
7/31/2013
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
8.69
|
3,030
|
|
|
7/30/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.60
|
0
|
|
|
7/29/2013
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
8.60
|
2,710
|
|
|
7/26/2013
|
+0.50 / +4.85%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.80
|
8.77
|
8,760
|
|
|
7/25/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.36
|
7,700
|
|
|
7/24/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.36
|
19,730
|
|
|
7/23/2013
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.36
|
18,240
|
|
|
7/22/2013
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
8.52
|
14,520
|
|
|
7/19/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
1,140
|
|
|
7/18/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
15,630
|
|
|
7/17/2013
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.28
|
500
|
|
|
7/16/2013
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
8.36
|
7,710
|
|
|
7/15/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.20
|
8,500
|
|
|
7/12/2013
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.20
|
10
|
|
|
7/11/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
8.36
|
6,960
|
|
|
7/10/2013
|
+0.50 / +5.10%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
8.36
|
4,810
|
|
|
7/9/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.95
|
0
|
|
|
7/8/2013
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.80
|
7.95
|
20
|
|
|
7/5/2013
|
+0.50 / +5.10%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
8.36
|
13,150
|
|
|
7/4/2013
|
-0.10 / -1.01%
|
10.20
|
10.40
|
9.80
|
9.80
|
9.80
|
7.95
|
3,050
|
|
|
7/3/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.04
|
0
|
|
|
7/2/2013
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
8.04
|
40
|
|
|
7/1/2013
|
-0.60 / -6.06%
|
10.20
|
10.20
|
9.30
|
9.30
|
9.30
|
7.55
|
5,010
|
|
|
6/28/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.04
|
0
|
|
|
6/27/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
8.04
|
1,940
|
|
|
6/26/2013
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.04
|
700
|
|
|