Closing price on 4/21/2014
|
|
Open |
8.10 |
High |
8.10 |
Low |
8.10 |
Volume |
0 |
Split-adjusted Price |
2.59 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.59
|
0
|
|
4/18/2014
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.59
|
500
|
|
4/17/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
2.55
|
1,500
|
|
4/16/2014
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.55
|
1,000
|
|
4/15/2014
|
-0.20 / -2.50%
|
8.10
|
8.20
|
7.20
|
7.80
|
8.10
|
2.49
|
202,500
|
|
4/14/2014
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.55
|
100
|
|
4/11/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.49
|
2,500
|
|
4/10/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.49
|
1,000
|
|
4/8/2014
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.49
|
100
|
|
4/7/2014
|
-0.80 / -9.41%
|
8.70
|
8.70
|
7.70
|
7.70
|
7.80
|
2.46
|
1,100
|
|
4/4/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.71
|
0
|
|
4/3/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.71
|
0
|
|
4/2/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.71
|
100
|
|
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
|
|
|