Closing price on 3/6/2013
|
|
Open |
6.90 |
High |
6.90 |
Low |
6.90 |
Volume |
100 |
Split-adjusted Price |
1.68 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2013
|
-0.70 / -9.21%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.68
|
100
|
|
3/5/2013
|
+0.60 / +8.57%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1.85
|
100
|
|
3/4/2013
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.70
|
100
|
|
3/1/2013
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.56
|
100
|
|
2/28/2013
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
1.51
|
1,600
|
|
2/27/2013
|
-0.40 / -6.25%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
1.46
|
12,000
|
|
2/26/2013
|
+0.20 / +3.23%
|
5.70
|
6.40
|
5.70
|
6.40
|
5.90
|
1.56
|
300
|
|
2/25/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.51
|
0
|
|
2/22/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.51
|
0
|
|
2/21/2013
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.51
|
600
|
|
2/20/2013
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.56
|
100
|
|
2/19/2013
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.43
|
200
|
|
2/18/2013
|
+0.30 / +5.08%
|
5.50
|
6.40
|
5.50
|
6.20
|
6.20
|
1.51
|
3,500
|
|
2/8/2013
|
-0.60 / -9.23%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.43
|
100
|
|
2/7/2013
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.58
|
3,000
|
|
2/6/2013
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.46
|
7,100
|
|
2/5/2013
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.39
|
2,100
|
|
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
|
|
|