Closing price on 3/12/2012
|
|
Open |
4.10 |
High |
4.20 |
Low |
4.10 |
Volume |
5,500 |
Split-adjusted Price |
0.86 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
0.86
|
5,500
|
|
3/9/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0.84
|
0
|
|
3/8/2012
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0.84
|
5,000
|
|
3/7/2012
|
-0.30 / -6.25%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0.92
|
1,700
|
|
3/6/2012
|
-0.10 / -2.04%
|
5.20
|
5.20
|
4.80
|
4.80
|
4.90
|
0.98
|
2,000
|
|
3/5/2012
|
+0.40 / +8.89%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.80
|
1.00
|
6,400
|
|
3/2/2012
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.45
|
0.92
|
1,900
|
|
3/1/2012
|
+0.20 / +4.88%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.10
|
0.88
|
400
|
|
2/29/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0.84
|
0
|
|
2/28/2012
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
0.84
|
1,100
|
|
2/27/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0.86
|
0
|
|
2/24/2012
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0.86
|
100
|
|
2/23/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
0.84
|
3,000
|
|
2/22/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0.82
|
8,600
|
|
2/21/2012
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0.82
|
100
|
|
2/20/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0.86
|
0
|
|
2/17/2012
|
+0.30 / +7.50%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.10
|
0.88
|
4,700
|
|
2/16/2012
|
0.00 / 0.00%
|
3.80
|
4.20
|
3.80
|
4.00
|
4.10
|
0.82
|
3,000
|
|
2/15/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0.82
|
0
|
|
2/14/2012
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0.82
|
1,000
|
|
2/13/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0.75
|
100
|
|
2/10/2012
|
-0.20 / -5.00%
|
3.60
|
4.00
|
3.60
|
3.80
|
4.00
|
0.78
|
2,700
|
|
2/9/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0.82
|
0
|
|
2/8/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
0.82
|
3,600
|
|
2/7/2012
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
0.82
|
1,800
|
|
2/6/2012
|
-0.40 / -9.76%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0.75
|
100
|
|
2/3/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
0.84
|
1,000
|
|
2/1/2012
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0.84
|
100
|
|
1/31/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0.88
|
0
|
|
1/30/2012
|
-0.30 / -6.82%
|
4.70
|
4.70
|
4.10
|
4.10
|
4.30
|
0.84
|
300
|
|
|