|
Closing price on 12/10/2015
|
|
| Open |
10.40 |
| High |
12.20 |
| Low |
10.40 |
| Volume |
1,500 |
| Split-adjusted Price |
4.32 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
-0.30 / -2.40%
|
10.40
|
12.20
|
10.40
|
12.20
|
12.08
|
4.32
|
1,500
|
|
|
12/9/2015
|
-0.50 / -3.85%
|
11.10
|
12.60
|
11.10
|
12.50
|
12.20
|
4.42
|
400
|
|
|
12/8/2015
|
+1.20 / +10.17%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.60
|
4.60
|
200
|
|
|
12/7/2015
|
-0.20 / -1.67%
|
10.20
|
13.50
|
10.20
|
11.80
|
12.22
|
4.17
|
500
|
|
|
12/4/2015
|
-1.00 / -7.69%
|
11.10
|
12.80
|
11.10
|
12.00
|
12.00
|
4.24
|
300
|
|
|
12/3/2015
|
-0.20 / -1.52%
|
10.60
|
13.00
|
10.60
|
13.00
|
12.20
|
4.60
|
700
|
|
|
12/2/2015
|
-0.40 / -2.94%
|
11.10
|
13.50
|
11.10
|
13.20
|
12.44
|
4.67
|
500
|
|
|
12/1/2015
|
-0.20 / -1.45%
|
11.80
|
13.60
|
11.80
|
13.60
|
12.97
|
4.81
|
300
|
|
|
11/30/2015
|
+0.70 / +5.34%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.88
|
100
|
|
|
11/27/2015
|
-0.60 / -4.41%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.10
|
4.60
|
2,420
|
|
|
11/26/2015
|
-0.40 / -2.86%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.69
|
4.81
|
700
|
|
|
11/25/2015
|
+1.00 / +7.69%
|
13.20
|
14.00
|
11.10
|
14.00
|
13.57
|
4.95
|
25,300
|
|
|
11/24/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.02
|
4.60
|
6,300
|
|
|
11/23/2015
|
-2.00 / -13.33%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.60
|
100
|
|
|
11/20/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.31
|
0
|
|
|
11/19/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.31
|
0
|
|
|
11/18/2015
|
+1.10 / +7.91%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.31
|
100
|
|
|
11/17/2015
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.92
|
100
|
|
|
11/16/2015
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
4.60
|
4,600
|
|
|
11/13/2015
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.63
|
2,500
|
|
|
11/12/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.00
|
13.00
|
13.07
|
4.60
|
2,700
|
|
|
11/11/2015
|
-0.50 / -3.70%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.02
|
4.60
|
4,300
|
|
|
11/10/2015
|
-0.40 / -2.88%
|
13.70
|
13.70
|
13.00
|
13.50
|
13.15
|
4.77
|
4,910
|
|
|
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
|
|
|