|
Closing price on 9/4/2014
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
65,800 |
| Split-adjusted Price |
3.39 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2014
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
3.39
|
65,800
|
|
|
9/3/2014
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.27
|
3.45
|
66,500
|
|
|
8/29/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.19
|
3.39
|
79,700
|
|
|
8/28/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.14
|
3.39
|
230,500
|
|
|
8/27/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
3.34
|
3,100
|
|
|
8/26/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
3.34
|
59,100
|
|
|
8/25/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.23
|
3.39
|
90,700
|
|
|
8/22/2014
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.19
|
3.39
|
70,500
|
|
|
8/21/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.17
|
3.39
|
66,800
|
|
|
8/20/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
3.39
|
137,100
|
|
|
8/19/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.19
|
3.39
|
90,900
|
|
|
8/18/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.16
|
3.39
|
83,400
|
|
|
8/15/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.34
|
87,800
|
|
|
8/14/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.11
|
3.34
|
112,400
|
|
|
8/13/2014
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.95
|
3.34
|
147,000
|
|
|
8/12/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.88
|
3.23
|
50,000
|
|
|
8/11/2014
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.94
|
3.23
|
72,700
|
|
|
8/8/2014
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
3.28
|
188,320
|
|
|
8/7/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.89
|
3.23
|
82,800
|
|
|
8/6/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.85
|
3.23
|
64,500
|
|
|
8/5/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.23
|
72,800
|
|
|
8/4/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.89
|
3.23
|
53,600
|
|
|
8/1/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.23
|
100,500
|
|
|
7/31/2014
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
3.23
|
37,000
|
|
|
7/30/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.28
|
27,500
|
|
|
7/29/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
6.00
|
5.90
|
3.28
|
94,400
|
|
|
7/28/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.99
|
3.28
|
75,900
|
|
|
7/25/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.28
|
60,000
|
|
|
7/24/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.28
|
46,000
|
|
|
7/23/2014
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.40
|
6.00
|
5.99
|
3.28
|
20,200
|
|
|