|
|
Closing price on 9/30/2015
|
|
| Open |
17.60 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
1,880 |
| Split-adjusted Price |
16.76 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
-0.60 / -3.30%
|
17.60
|
18.30
|
17.60
|
17.60
|
17.78
|
16.76
|
1,880
|
|
|
9/29/2015
|
+0.70 / +4.00%
|
17.60
|
18.20
|
17.50
|
18.20
|
17.86
|
17.33
|
9,460
|
|
|
9/28/2015
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.35
|
16.66
|
1,760
|
|
|
9/25/2015
|
-0.30 / -1.70%
|
17.50
|
17.80
|
17.30
|
17.30
|
17.47
|
16.47
|
3,320
|
|
|
9/24/2015
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.60
|
16.76
|
2,670
|
|
|
9/23/2015
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.58
|
16.66
|
8,020
|
|
|
9/22/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.04
|
0
|
|
|
9/21/2015
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.62
|
17.04
|
2,440
|
|
|
9/18/2015
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.04
|
40
|
|
|
9/17/2015
|
+0.10 / +0.56%
|
17.40
|
17.90
|
17.40
|
17.80
|
17.83
|
16.95
|
6,730
|
|
|
9/16/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.85
|
0
|
|
|
9/15/2015
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.66
|
16.85
|
4,020
|
|
|
9/14/2015
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.50
|
17.80
|
17.73
|
16.95
|
8,120
|
|
|
9/11/2015
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.75
|
16.85
|
3,380
|
|
|
9/10/2015
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.50
|
17.80
|
17.82
|
16.95
|
8,080
|
|
|
9/9/2015
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.83
|
16.95
|
33,940
|
|
|
9/8/2015
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.65
|
16.85
|
4,670
|
|
|
9/7/2015
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.57
|
16.76
|
5,690
|
|
|
9/4/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.85
|
17.04
|
4,510
|
|
|
9/3/2015
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.77
|
17.04
|
41,880
|
|
|
9/1/2015
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
16.85
|
6,360
|
|
|
8/31/2015
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.56
|
16.76
|
7,120
|
|
|
8/28/2015
|
-0.30 / -1.67%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.79
|
16.85
|
15,350
|
|
|
8/27/2015
|
+0.30 / +1.69%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.70
|
17.14
|
2,050
|
|
|
8/26/2015
|
+0.50 / +2.91%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.38
|
16.85
|
5,410
|
|
|
8/25/2015
|
+0.40 / +2.38%
|
16.80
|
17.70
|
16.20
|
17.20
|
16.81
|
16.38
|
39,390
|
|
|
8/24/2015
|
-0.80 / -4.55%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.83
|
16.00
|
32,860
|
|
|
8/21/2015
|
-0.30 / -1.68%
|
17.50
|
17.80
|
17.00
|
17.60
|
17.40
|
16.76
|
88,770
|
|
|
8/20/2015
|
-0.40 / -2.19%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.85
|
17.04
|
6,220
|
|
|
8/19/2015
|
+0.30 / +1.67%
|
18.60
|
18.60
|
17.80
|
18.30
|
17.94
|
17.42
|
37,130
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,032,500
|
8.45
|
-0.12%
|
|
|
|
ABS
|
314,600
|
4.68
|
3.08%
|
|
|
|
APH
|
1,883,900
|
7.50
|
3.59%
|
|
|
|
APP
|
4,800
|
6.60
|
3.13%
|
|
|
|
BMP
|
195,800
|
125.00
|
-1.88%
|
|
|
|
BRC
|
52,100
|
14.70
|
-1.01%
|
|
|
|
BRR
|
5,400
|
21.30
|
1.43%
|
|
|
|
CSV
|
776,700
|
42.50
|
-1.39%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|