Closing price on 5/6/2011
|
|
Open |
6.90 |
High |
6.90 |
Low |
6.90 |
Volume |
1,100 |
Split-adjusted Price |
1.23 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2011
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.23
|
1,100
|
|
5/5/2011
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.16
|
700
|
|
5/4/2011
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.23
|
100
|
|
4/29/2011
|
-0.70 / -10.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.12
|
100
|
|
4/28/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
100
|
|
4/27/2011
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.25
|
200
|
|
4/26/2011
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.70
|
1.23
|
4,100
|
|
4/25/2011
|
-0.30 / -4.11%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.80
|
1.25
|
800
|
|
4/22/2011
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1.30
|
0
|
|
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
|
|
|