Closing price on 3/12/2015
|
|
Open |
12.20 |
High |
12.20 |
Low |
12.20 |
Volume |
15,000 |
Split-adjusted Price |
4.32 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2015
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.32
|
15,000
|
|
3/11/2015
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.39
|
0
|
|
3/10/2015
|
+0.30 / +2.46%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.40
|
4.42
|
14,000
|
|
3/9/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.32
|
400
|
|
3/6/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.32
|
0
|
|
3/5/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.32
|
0
|
|
3/4/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.32
|
0
|
|
3/3/2015
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.32
|
1,000
|
|
3/2/2015
|
-1.30 / -9.56%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.93
|
400
|
|
2/27/2015
|
+1.10 / +8.87%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.53
|
4.31
|
2,200
|
|
2/26/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.96
|
0
|
|
2/25/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.96
|
0
|
|
2/24/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.96
|
0
|
|
2/13/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.96
|
0
|
|
2/12/2015
|
+0.70 / +5.98%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.96
|
100
|
|
2/11/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.73
|
0
|
|
2/10/2015
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.73
|
0
|
|
2/9/2015
|
+0.50 / +4.35%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.70
|
3.83
|
2,000
|
|
2/6/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.67
|
0
|
|
2/5/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.67
|
0
|
|
2/4/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.67
|
0
|
|
2/3/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.67
|
0
|
|
2/2/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.67
|
0
|
|
1/30/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.67
|
0
|
|
1/29/2015
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.67
|
100
|
|
1/28/2015
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.54
|
1,500
|
|
1/27/2015
|
+1.00 / +9.52%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.10
|
3.67
|
20,200
|
|
1/26/2015
|
-0.90 / -7.89%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.35
|
700
|
|
1/23/2015
|
+1.10 / +9.65%
|
11.40
|
12.50
|
11.40
|
12.50
|
11.40
|
3.99
|
10,200
|
|
1/22/2015
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.64
|
16,100
|
|
|