Closing price on 3/14/2016
|
|
Open |
13.70 |
High |
13.70 |
Low |
13.70 |
Volume |
1,000 |
Split-adjusted Price |
4.85 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.85
|
1,000
|
|
3/11/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.74
|
4.85
|
7,200
|
|
3/10/2016
|
+0.40 / +2.99%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.69
|
4.88
|
5,300
|
|
3/9/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.74
|
4,700
|
|
3/8/2016
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.74
|
5,600
|
|
3/7/2016
|
+0.10 / +0.76%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.36
|
4.70
|
7,200
|
|
3/4/2016
|
+0.10 / +0.76%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.22
|
4.67
|
1,600
|
|
3/3/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.17
|
4.63
|
3,200
|
|
3/2/2016
|
+0.20 / +1.55%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.11
|
4.63
|
1,100
|
|
3/1/2016
|
-0.50 / -3.73%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.92
|
4.56
|
1,200
|
|
2/29/2016
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.00
|
13.40
|
13.41
|
4.74
|
3,600
|
|
2/26/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.77
|
0
|
|
2/25/2016
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.77
|
100
|
|
2/24/2016
|
-0.50 / -3.79%
|
13.70
|
13.70
|
12.70
|
12.70
|
12.87
|
4.49
|
600
|
|
2/23/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.67
|
0
|
|
2/22/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.67
|
0
|
|
2/19/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.67
|
0
|
|
2/18/2016
|
+0.70 / +5.60%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.67
|
100
|
|
2/17/2016
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.42
|
500
|
|
2/16/2016
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.53
|
1,000
|
|
2/15/2016
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.60
|
100
|
|
2/5/2016
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.50
|
12.50
|
12.52
|
4.42
|
2,700
|
|
2/4/2016
|
-0.70 / -5.30%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.42
|
1,600
|
|
2/3/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.67
|
0
|
|
2/2/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.67
|
0
|
|
2/1/2016
|
+0.50 / +3.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.67
|
100
|
|
1/29/2016
|
+1.30 / +11.50%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.65
|
4.46
|
600
|
|
1/28/2016
|
-1.80 / -13.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.00
|
2,052
|
|
1/27/2016
|
+0.60 / +4.80%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.03
|
4.63
|
400
|
|
1/26/2016
|
-0.90 / -6.72%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.57
|
4.42
|
2,400
|
|
|