|
Closing price on 10/20/2010
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
107,500 |
| Split-adjusted Price |
5.25 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.10
|
9.60
|
9.46
|
5.25
|
107,500
|
|
|
10/19/2010
|
-0.10 / -1.04%
|
10.20
|
10.20
|
9.40
|
9.50
|
9.66
|
5.20
|
53,500
|
|
|
10/18/2010
|
-0.70 / -6.80%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.82
|
5.25
|
30,400
|
|
|
10/15/2010
|
-0.20 / -1.90%
|
10.30
|
10.30
|
9.90
|
10.30
|
9.99
|
5.64
|
26,800
|
|
|
10/14/2010
|
+0.20 / +1.94%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.28
|
5.75
|
20,000
|
|
|
10/13/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.64
|
6,100
|
|
|
10/12/2010
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.20
|
5.64
|
15,600
|
|
|
10/11/2010
|
-0.10 / -0.95%
|
10.30
|
10.70
|
10.20
|
10.40
|
10.37
|
5.69
|
15,100
|
|
|
10/8/2010
|
+0.10 / +0.96%
|
10.90
|
10.90
|
10.10
|
10.50
|
10.15
|
5.75
|
78,100
|
|
|
10/7/2010
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.78
|
5.69
|
2,100
|
|
|
10/6/2010
|
+0.40 / +3.81%
|
10.70
|
10.90
|
10.40
|
10.90
|
10.69
|
5.96
|
18,400
|
|
|
10/5/2010
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.42
|
5.75
|
19,300
|
|
|
10/4/2010
|
-0.60 / -5.45%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.44
|
5.69
|
51,100
|
|
|
10/1/2010
|
-0.60 / -5.17%
|
11.30
|
11.60
|
11.00
|
11.00
|
11.11
|
6.02
|
24,100
|
|
|
9/30/2010
|
+0.30 / +2.65%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.55
|
6.35
|
2,600
|
|
|
9/29/2010
|
-0.30 / -2.59%
|
11.80
|
11.80
|
11.00
|
11.30
|
11.37
|
6.18
|
43,800
|
|
|
9/28/2010
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.57
|
6.35
|
23,800
|
|
|
9/27/2010
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.64
|
6.40
|
29,600
|
|
|
9/24/2010
|
+0.10 / +0.86%
|
11.30
|
11.90
|
11.30
|
11.70
|
11.76
|
6.40
|
9,700
|
|
|
9/23/2010
|
-1.10 / -8.66%
|
12.00
|
12.00
|
11.30
|
11.60
|
11.67
|
6.35
|
57,700
|
|
|
9/22/2010
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.94
|
6.41
|
46,600
|
|
|
9/21/2010
|
-1.10 / -7.97%
|
13.30
|
13.70
|
12.70
|
12.70
|
12.94
|
6.41
|
80,200
|
|
|
9/20/2010
|
+0.20 / +1.47%
|
13.80
|
13.90
|
13.00
|
13.80
|
13.47
|
6.97
|
106,100
|
|
|
9/17/2010
|
+0.50 / +3.82%
|
13.60
|
13.70
|
13.10
|
13.60
|
13.45
|
6.87
|
109,400
|
|
|
9/16/2010
|
+0.20 / +1.55%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.11
|
6.61
|
2,500
|
|
|
9/15/2010
|
+0.10 / +0.78%
|
13.20
|
13.30
|
12.90
|
12.90
|
13.12
|
6.51
|
2,600
|
|
|
9/14/2010
|
+0.30 / +2.40%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.88
|
6.46
|
13,300
|
|
|
9/13/2010
|
-0.70 / -5.30%
|
13.00
|
13.70
|
12.50
|
12.50
|
12.64
|
6.31
|
79,900
|
|
|
9/10/2010
|
-1.00 / -7.04%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.38
|
6.66
|
89,400
|
|
|
9/9/2010
|
+0.60 / +4.41%
|
14.50
|
14.50
|
13.70
|
14.20
|
14.07
|
7.17
|
34,100
|
|
|