Closing price on 4/1/2014
|
|
Open |
8.40 |
High |
8.40 |
Low |
8.40 |
Volume |
0 |
Split-adjusted Price |
2.68 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.68
|
0
|
|
3/31/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.68
|
400
|
|
3/28/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.68
|
0
|
|
3/27/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.68
|
0
|
|
3/26/2014
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.68
|
0
|
|
3/25/2014
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
2.71
|
2,300
|
|
3/24/2014
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.20
|
2.68
|
200
|
|
3/21/2014
|
-1.00 / -11.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.55
|
0
|
|
3/20/2014
|
-1.50 / -14.29%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
2.55
|
5,800
|
|
3/19/2014
|
+0.80 / +8.25%
|
8.90
|
10.50
|
8.80
|
10.50
|
8.80
|
2.98
|
8,200
|
|
3/18/2014
|
+0.90 / +10.23%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
2.75
|
4,900
|
|
3/17/2014
|
-0.70 / -7.37%
|
8.60
|
9.30
|
8.60
|
8.80
|
8.90
|
2.50
|
1,300
|
|
3/14/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.70
|
0
|
|
3/13/2014
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.70
|
0
|
|
3/12/2014
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
2.75
|
800
|
|
3/11/2014
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.70
|
20
|
|
3/10/2014
|
-0.30 / -3.09%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.50
|
2.67
|
1,400
|
|
3/7/2014
|
+0.50 / +5.38%
|
9.70
|
9.80
|
9.20
|
9.80
|
9.20
|
2.78
|
1,100
|
|
3/6/2014
|
+1.30 / +16.25%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
2.64
|
10,100
|
|
3/5/2014
|
-0.50 / -5.88%
|
9.00
|
9.10
|
8.00
|
8.00
|
8.60
|
2.27
|
1,900
|
|
3/4/2014
|
+0.50 / +6.25%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
2.41
|
600
|
|
3/3/2014
|
+0.60 / +8.11%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.80
|
2.27
|
3,700
|
|
2/28/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.10
|
0
|
|
2/27/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.10
|
0
|
|
2/26/2014
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.10
|
300
|
|
2/25/2014
|
+0.10 / +1.35%
|
6.70
|
7.50
|
6.70
|
7.50
|
6.80
|
2.13
|
1,100
|
|
2/24/2014
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.10
|
300
|
|
2/21/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.93
|
0
|
|
2/20/2014
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.93
|
1,100
|
|
2/19/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.13
|
0
|
|
|