Closing price on 4/21/2011
|
|
Open |
7.30 |
High |
7.70 |
Low |
7.30 |
Volume |
3,600 |
Split-adjusted Price |
1.32 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2011
|
+0.40 / +5.71%
|
7.30
|
7.70
|
7.30
|
7.40
|
7.30
|
1.32
|
3,600
|
|
4/20/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
1.25
|
400
|
|
4/19/2011
|
+0.10 / +1.45%
|
7.00
|
7.30
|
6.90
|
7.00
|
7.00
|
1.25
|
1,600
|
|
4/18/2011
|
+0.50 / +7.81%
|
5.80
|
7.00
|
5.80
|
6.90
|
6.70
|
1.23
|
500
|
|
4/15/2011
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.40
|
1.21
|
1,300
|
|
4/14/2011
|
-0.50 / -7.14%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
1.16
|
300
|
|
4/13/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
7.00
|
6.90
|
1.25
|
1,200
|
|
4/8/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
1.25
|
2,100
|
|
4/7/2011
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
1,000
|
|
4/6/2011
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.27
|
100
|
|
4/5/2011
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
100
|
|
4/4/2011
|
-0.30 / -4.23%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
1.21
|
3,000
|
|
4/1/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.27
|
0
|
|
3/31/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.27
|
0
|
|
3/30/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.27
|
0
|
|
3/29/2011
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.27
|
100
|
|
3/28/2011
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
100
|
|
3/25/2011
|
+0.10 / +1.52%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.60
|
1.20
|
9,200
|
|
3/24/2011
|
-0.50 / -7.04%
|
6.60
|
7.00
|
6.60
|
6.60
|
6.60
|
1.18
|
3,000
|
|
3/23/2011
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.27
|
100
|
|
3/22/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.23
|
0
|
|
3/21/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.23
|
0
|
|
3/18/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.23
|
0
|
|
3/17/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.23
|
0
|
|
3/16/2011
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.23
|
200
|
|
3/15/2011
|
-0.70 / -9.86%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.14
|
600
|
|
3/14/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.27
|
0
|
|
3/11/2011
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.27
|
100
|
|
3/10/2011
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.23
|
100
|
|
3/9/2011
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.14
|
0
|
|
|