Closing price on 11/9/2015
|
|
Open |
13.90 |
High |
13.90 |
Low |
13.90 |
Volume |
0 |
Split-adjusted Price |
4.92 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.92
|
0
|
|
11/6/2015
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.92
|
110
|
|
11/5/2015
|
-0.30 / -2.17%
|
14.00
|
14.00
|
11.60
|
13.50
|
13.38
|
4.77
|
1,100
|
|
11/4/2015
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.40
|
13.80
|
13.57
|
4.88
|
2,900
|
|
11/3/2015
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.95
|
100
|
|
11/2/2015
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.83
|
4.92
|
300
|
|
10/30/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.95
|
0
|
|
10/29/2015
|
-0.10 / -0.71%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.04
|
4.95
|
1,100
|
|
10/28/2015
|
+0.60 / +4.44%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.08
|
4.99
|
600
|
|
10/27/2015
|
-0.50 / -3.57%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.64
|
4.77
|
1,400
|
|
10/26/2015
|
-0.40 / -2.78%
|
14.70
|
14.70
|
13.10
|
14.00
|
13.18
|
4.95
|
3,200
|
|
10/23/2015
|
-0.40 / -2.78%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.40
|
4.95
|
1,600
|
|
10/22/2015
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.09
|
600
|
|
10/21/2015
|
+0.20 / +1.45%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.02
|
4.95
|
2,110
|
|
10/20/2015
|
+0.20 / +1.47%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.88
|
4.88
|
2,400
|
|
10/19/2015
|
-0.30 / -2.16%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.81
|
800
|
|
10/16/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.90
|
4.88
|
1,300
|
|
10/15/2015
|
+0.60 / +4.55%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
4.88
|
7,300
|
|
10/14/2015
|
+0.40 / +3.13%
|
12.90
|
13.50
|
12.90
|
13.20
|
13.02
|
4.67
|
29,800
|
|
10/13/2015
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.30
|
12.80
|
12.70
|
4.53
|
5,300
|
|
10/12/2015
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.57
|
4.49
|
20,900
|
|
10/9/2015
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.46
|
200
|
|
10/8/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.66
|
4.42
|
700
|
|
10/7/2015
|
-0.50 / -3.85%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.60
|
4.42
|
300
|
|
10/6/2015
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.85
|
4.60
|
10,200
|
|
10/5/2015
|
+0.80 / +6.78%
|
11.80
|
12.60
|
11.80
|
12.60
|
11.85
|
4.46
|
30,530
|
|
10/2/2015
|
-1.30 / -9.92%
|
13.50
|
13.50
|
11.50
|
11.80
|
11.75
|
4.17
|
72,600
|
|
10/1/2015
|
+0.20 / +1.55%
|
13.60
|
13.60
|
12.50
|
13.10
|
13.00
|
4.63
|
6,200
|
|
9/30/2015
|
+0.20 / +1.57%
|
13.00
|
13.90
|
12.90
|
12.90
|
13.06
|
4.56
|
4,000
|
|
9/29/2015
|
-0.30 / -2.31%
|
13.60
|
14.50
|
12.70
|
12.70
|
13.22
|
4.49
|
1,400
|
|
|