Closing price on 10/29/2010
|
|
Open |
6.60 |
High |
6.60 |
Low |
6.50 |
Volume |
300 |
Split-adjusted Price |
1.16 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2010
|
-0.50 / -7.14%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.55
|
1.16
|
300
|
|
10/28/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
0
|
|
10/27/2010
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
7,000
|
|
10/26/2010
|
+0.10 / +1.39%
|
6.60
|
7.30
|
6.60
|
7.30
|
7.00
|
1.30
|
200
|
|
10/25/2010
|
+0.30 / +4.35%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.00
|
1.28
|
500
|
|
10/22/2010
|
-0.50 / -7.14%
|
7.60
|
7.60
|
6.50
|
6.50
|
7.00
|
1.16
|
8,000
|
|
10/21/2010
|
+0.50 / +7.69%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
1.25
|
9,900
|
|
10/20/2010
|
-0.50 / -7.14%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.90
|
1.16
|
700
|
|
10/19/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
2,500
|
|
10/18/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
200
|
|
10/15/2010
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.00
|
1.30
|
1,700
|
|
10/14/2010
|
0.00 / 0.00%
|
7.00
|
7.50
|
7.00
|
7.00
|
7.00
|
1.25
|
7,900
|
|
10/13/2010
|
-0.20 / -2.78%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
1.25
|
12,600
|
|
10/12/2010
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
1.28
|
4,800
|
|
10/11/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
600
|
|
10/8/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
1,000
|
|
10/7/2010
|
-0.70 / -9.09%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
1.25
|
3,000
|
|
10/6/2010
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.50
|
1.37
|
400
|
|
10/5/2010
|
+0.50 / +6.94%
|
6.70
|
7.70
|
6.70
|
7.70
|
7.00
|
1.37
|
300
|
|
10/4/2010
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1.28
|
6,900
|
|
10/1/2010
|
-0.80 / -9.76%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.70
|
1.32
|
200
|
|
9/30/2010
|
+0.60 / +7.89%
|
7.40
|
8.20
|
7.00
|
8.20
|
7.30
|
1.46
|
12,000
|
|
9/29/2010
|
-0.50 / -6.17%
|
8.30
|
8.30
|
7.60
|
7.60
|
7.70
|
1.36
|
4,900
|
|
9/28/2010
|
+0.70 / +9.46%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1.45
|
2,700
|
|
9/27/2010
|
-0.60 / -7.50%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1.32
|
200
|
|
9/24/2010
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
1.45
|
300
|
|
9/23/2010
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
1.43
|
1,000
|
|
9/22/2010
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
1.46
|
1,300
|
|
9/21/2010
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
1.46
|
1,200
|
|
9/20/2010
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.46
|
400
|
|
|