Closing price on 5/16/2013
|
|
Open |
7.00 |
High |
7.00 |
Low |
7.00 |
Volume |
300 |
Split-adjusted Price |
1.99 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.99
|
300
|
|
5/15/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.99
|
6,100
|
|
5/14/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.99
|
2,700
|
|
5/13/2013
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.99
|
2,000
|
|
5/10/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.84
|
13,500
|
|
5/9/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.82
|
20,100
|
|
5/8/2013
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.82
|
8,600
|
|
5/7/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
1.84
|
11,200
|
|
5/6/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.84
|
9,500
|
|
5/3/2013
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
1.87
|
7,100
|
|
5/2/2013
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
1.79
|
15,200
|
|
4/26/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
1.82
|
9,400
|
|
4/25/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.82
|
0
|
|
4/24/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.82
|
3,200
|
|
4/23/2013
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.82
|
500
|
|
4/22/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
1.84
|
9,600
|
|
4/18/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
1.84
|
11,000
|
|
4/17/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.84
|
9,500
|
|
4/16/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.84
|
12,600
|
|
4/15/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.84
|
9,500
|
|
4/12/2013
|
-0.50 / -7.14%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.55
|
1.84
|
1,500
|
|
4/11/2013
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
1.70
|
9,100
|
|
4/10/2013
|
-0.70 / -9.21%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
1.68
|
6,700
|
|
4/9/2013
|
+0.60 / +8.57%
|
7.00
|
7.60
|
7.00
|
7.60
|
7.30
|
1.85
|
5,100
|
|
4/8/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
1.70
|
2,600
|
|
4/5/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
7.00
|
6.90
|
1.70
|
14,200
|
|
4/4/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
1.70
|
2,100
|
|
4/3/2013
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.80
|
6.80
|
7.00
|
1.65
|
4,200
|
|
4/2/2013
|
+0.30 / +4.69%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.70
|
1.63
|
13,400
|
|
4/1/2013
|
-0.50 / -7.25%
|
7.40
|
7.40
|
6.40
|
6.40
|
6.70
|
1.56
|
400
|
|
|