Home > Quotes > APFC > Historical Prices

Historical Stock Prices

APFC 
$27.67
*  
0.08
  negative  
0.29%
Get APFC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 27.615 27.99 27.11 27.67 29,666
05/23/2013 27.5 28 27.2101 27.75 29,971
05/22/2013 27.91 28.1599 27.593 27.61 33,661
05/21/2013 27.77 27.96 27.14 27.68 20,219
05/20/2013 27.4 28.29 27.4 27.6 59,717
05/17/2013 28.01 28.33 26.68 27.49 61,906
05/16/2013 27.88 27.9925 27.58 27.82 40,276
05/15/2013 27.88 27.91 27.47 27.88 32,875
05/14/2013 27.7 27.92 27.11 27.86 40,952
05/13/2013 26.82 27.65 26.82 27.42 81,855
05/10/2013 25.28 28.199 25.26 26.4 104,051
05/09/2013 24.08 24.21 22.78 23.87 20,712
05/08/2013 24.13 24.32 23.84 24.11 10,110
05/07/2013 24.5 24.67 23.89 24.07 32,883
05/06/2013 24.74 24.74 24.27 24.4 14,761
05/03/2013 24.3 24.69 23.9901 24.6 23,168
05/02/2013 23.63 24.75 23.2401 24 31,074
05/01/2013 24.58 24.58 23.53 23.74 15,114
04/30/2013 24.32 24.555 24.07 24.51 27,474
04/29/2013 24.65 24.65 24.0401 24.5 31,538
04/26/2013 24.35 24.61 24.15 24.38 12,835
04/25/2013 24.33 24.6 23.95 24.41 19,767
04/24/2013 23.02 25 22.66 24.24 30,041
04/23/2013 22.46 23.84 22.46 23.72 25,823
04/22/2013 22.01 22.97 21.54 22.31 33,908
04/19/2013 22.15 22.59 22 22.17 13,747
04/18/2013 22.63 22.87 22 22.3 33,650
04/17/2013 23.68 23.68 21.5 22.23 23,487
04/16/2013 22.92 23.84 22.75 23.84 14,200
04/15/2013 23.61 23.7299 22.05 22.77 25,664
04/12/2013 23.67 23.93 23.6 23.79 13,994
04/11/2013 24.18 24.2 23.501 23.74 50,195
04/10/2013 23.95 24.29 23.85 24.14 34,982
04/09/2013 24.01 24.15 23.3901 23.72 20,826
04/08/2013 23.19 23.839 23.152 23.55 34,667
04/05/2013 22.66 23.4 22.5 23.3 14,052
04/04/2013 23.1 23.285 22.18 23.12 42,121
04/03/2013 24.11 24.14 23.08 23.1 13,485
04/02/2013 23.56 24.19 23.56 23.99 22,953
04/01/2013 23.02 23.75 23.02 23.75 23,337
03/28/2013 22.79 23.4799 22.76 23.11 19,342
03/27/2013 23.05 23.62 22.75 22.9 37,774
03/26/2013 23.8 24.2088 22.98 23.03 19,625
03/25/2013 23.81 23.89 23.29 23.48 31,460
03/22/2013 23.16 23.7999 22.9801 23.4399 12,000
03/21/2013 24.2 24.2 22.57 23.05 30,815
03/20/2013 23.06 24.39 22.6101 23.94 79,520
03/19/2013 21.59 22.56 21.42 22.49 14,891
03/18/2013 21.21 21.9199 21 21.46 39,529
03/15/2013 21.76 21.76 20.84 21.33 36,004
03/14/2013 21.81 21.94 21.2 21.8 12,931
03/13/2013 21.46 21.98 21.01 21.64 18,544
03/12/2013 21.01 21.645 20.25 21.13 29,257
03/11/2013 21.7 22.3699 20.99 21.29 27,901
03/08/2013 20.99 21.96 20.76 21.68 33,254
03/07/2013 21.93 22.05 20.315 20.73 22,833
03/06/2013 21.04 22.38 21.04 21.61 42,337
03/05/2013 20 21.67 20 20.92 44,034
03/04/2013 18 19.8577 17.9392 19.72 64,430
03/01/2013 18.5 18.6 17.8 18 60,219
02/28/2013 18.81 19.66 18.4 18.5 78,581
02/27/2013 20.07 20.53 18.5201 19.16 141,650
02/26/2013 23.08 23.08 19.46 19.98 113,943
02/25/2013 22.59 23.55 22.59 22.86 211,327
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.