Closing price on 2/22/2011
|
|
Open |
5.90 |
High |
6.10 |
Low |
5.90 |
Volume |
900 |
Split-adjusted Price |
1.07 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2011
|
-0.40 / -6.25%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
1.07
|
900
|
|
2/21/2011
|
-0.60 / -8.57%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
1.14
|
3,200
|
|
2/18/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
0
|
|
2/17/2011
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
100
|
|
2/16/2011
|
+0.20 / +3.23%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.50
|
1.14
|
500
|
|
2/15/2011
|
-0.60 / -8.82%
|
6.60
|
7.00
|
6.20
|
6.20
|
6.40
|
1.11
|
9,100
|
|
2/14/2011
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
1.21
|
2,700
|
|
2/11/2011
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.27
|
200
|
|
2/10/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
0
|
|
2/9/2011
|
+0.50 / +7.69%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
1.25
|
1,700
|
|
2/8/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.16
|
0
|
|
1/28/2011
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.30
|
6.90
|
6.60
|
1.23
|
7,800
|
|
1/27/2011
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.60
|
1.21
|
600
|
|
1/26/2011
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.20
|
6.90
|
6.60
|
1.23
|
1,800
|
|
1/25/2011
|
-0.60 / -8.57%
|
6.40
|
7.00
|
6.40
|
6.40
|
6.50
|
1.14
|
6,300
|
|
1/24/2011
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
100
|
|
1/21/2011
|
-0.20 / -2.86%
|
7.00
|
7.80
|
6.80
|
6.80
|
7.20
|
1.21
|
5,300
|
|
1/20/2011
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.00
|
7.00
|
7.20
|
1.25
|
1,200
|
|
1/19/2011
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
1,400
|
|
1/18/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
1.23
|
5,400
|
|
1/17/2011
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
1.25
|
5,500
|
|
1/14/2011
|
+0.20 / +2.94%
|
6.20
|
7.00
|
6.20
|
7.00
|
6.60
|
1.25
|
7,700
|
|
1/13/2011
|
+0.20 / +3.03%
|
6.00
|
6.90
|
6.00
|
6.80
|
6.60
|
1.21
|
700
|
|
1/12/2011
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
1.18
|
1,000
|
|
1/11/2011
|
-0.10 / -1.52%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
1.16
|
1,000
|
|
1/10/2011
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.18
|
1,600
|
|
1/7/2011
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.78
|
1.23
|
3,900
|
|
1/6/2011
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.16
|
0
|
|
1/5/2011
|
-0.10 / -1.43%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.50
|
1.23
|
1,100
|
|
1/4/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
0
|
|
|