Closing price on 5/20/2014
|
|
Open |
8.00 |
High |
8.00 |
Low |
8.00 |
Volume |
500 |
Split-adjusted Price |
2.55 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.55
|
500
|
|
5/19/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.55
|
300
|
|
5/16/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.55
|
3,000
|
|
5/15/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.55
|
5,000
|
|
5/14/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.55
|
0
|
|
5/13/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.55
|
5,000
|
|
5/12/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.55
|
0
|
|
5/9/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.55
|
0
|
|
5/8/2014
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.55
|
4,000
|
|
5/7/2014
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.62
|
1,000
|
|
5/6/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.71
|
0
|
|
5/5/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.71
|
0
|
|
4/29/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.71
|
0
|
|
4/28/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.71
|
0
|
|
4/25/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.71
|
0
|
|
4/24/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.71
|
0
|
|
4/23/2014
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.71
|
500
|
|
4/22/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.59
|
0
|
|
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
|
|
|