|
Closing price on 6/15/2012
|
|
| Open |
3.70 |
| High |
4.00 |
| Low |
3.60 |
| Volume |
5,300 |
| Split-adjusted Price |
2.19 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2012
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.79
|
2.19
|
5,300
|
|
|
6/14/2012
|
-0.20 / -5.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.81
|
2.08
|
9,000
|
|
|
6/13/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
2.19
|
3,000
|
|
|
6/12/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.24
|
0
|
|
|
6/11/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.92
|
2.24
|
13,700
|
|
|
6/8/2012
|
+0.10 / +2.50%
|
4.20
|
4.20
|
3.90
|
4.10
|
4.06
|
2.24
|
10,400
|
|
|
6/7/2012
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.70
|
4.00
|
3.96
|
2.19
|
34,700
|
|
|
6/6/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
2.08
|
1,800
|
|
|
6/5/2012
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.67
|
2.08
|
7,000
|
|
|
6/4/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.08
|
1,100
|
|
|
6/1/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.19
|
500
|
|
|
5/31/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.91
|
2.19
|
8,300
|
|
|
5/30/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.96
|
2.19
|
3,300
|
|
|
5/29/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.05
|
2.24
|
400
|
|
|
5/28/2012
|
-0.20 / -4.65%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.11
|
2.24
|
9,100
|
|
|
5/25/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.00
|
4.30
|
4.19
|
2.35
|
9,600
|
|
|
5/24/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.80
|
4.20
|
3.94
|
2.30
|
12,900
|
|
|
5/23/2012
|
-0.30 / -6.98%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.19
|
700
|
|
|
5/22/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.00
|
4.30
|
4.18
|
2.35
|
8,400
|
|
|
5/21/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.18
|
2.30
|
37,100
|
|
|
5/18/2012
|
+0.20 / +5.26%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.91
|
2.19
|
7,100
|
|
|
5/17/2012
|
-0.20 / -5.00%
|
4.10
|
4.20
|
3.80
|
3.80
|
3.99
|
2.08
|
45,900
|
|
|
5/16/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.81
|
2.19
|
17,400
|
|
|
5/15/2012
|
-0.30 / -6.98%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.11
|
2.19
|
16,700
|
|
|
5/14/2012
|
-0.30 / -6.52%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.38
|
2.35
|
3,900
|
|
|
5/11/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.51
|
2.52
|
15,000
|
|
|
5/10/2012
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.48
|
2.52
|
16,500
|
|
|
5/9/2012
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.55
|
2.46
|
7,200
|
|
|
5/8/2012
|
-0.20 / -4.26%
|
4.80
|
4.90
|
4.50
|
4.50
|
4.68
|
2.46
|
27,700
|
|
|
5/7/2012
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.67
|
2.57
|
113,800
|
|
|