Closing price on 2/4/2013
|
|
Open |
6.00 |
High |
6.00 |
Low |
5.90 |
Volume |
25,600 |
Split-adjusted Price |
1.46 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/4/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
1.46
|
25,600
|
|
2/1/2013
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.46
|
7,600
|
|
1/31/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.36
|
0
|
|
1/30/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.36
|
0
|
|
1/29/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.36
|
1,000
|
|
1/28/2013
|
-0.40 / -6.67%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.80
|
1.36
|
11,000
|
|
1/25/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.46
|
12,200
|
|
1/24/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.46
|
600
|
|
1/23/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.46
|
0
|
|
1/22/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.46
|
4,000
|
|
1/21/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.46
|
2,100
|
|
1/18/2013
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.46
|
500
|
|
1/17/2013
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.34
|
700
|
|
1/16/2013
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1.26
|
500
|
|
1/15/2013
|
-0.10 / -1.92%
|
4.70
|
5.10
|
4.70
|
5.10
|
4.80
|
1.24
|
300
|
|
1/14/2013
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1.26
|
200
|
|
1/11/2013
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1.26
|
0
|
|
1/10/2013
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1.26
|
400
|
|
1/9/2013
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
1.24
|
1,400
|
|
1/8/2013
|
-0.30 / -5.56%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1.24
|
200
|
|
1/7/2013
|
+0.20 / +3.85%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.30
|
1.31
|
1,000
|
|
1/4/2013
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.15
|
1.26
|
1,100
|
|
1/3/2013
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.22
|
0
|
|
1/2/2013
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
1.22
|
8,400
|
|
12/28/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.22
|
900
|
|
12/27/2012
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
1.22
|
1,000
|
|
12/26/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.22
|
0
|
|
12/25/2012
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.22
|
600
|
|
12/24/2012
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1.17
|
900
|
|
12/21/2012
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.22
|
8,000
|
|
|