Closing price on 5/8/2012
|
|
Open |
6.40 |
High |
6.40 |
Low |
5.90 |
Volume |
12,000 |
Split-adjusted Price |
1.31 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2012
|
+0.50 / +8.47%
|
6.40
|
6.40
|
5.90
|
6.40
|
6.20
|
1.31
|
12,000
|
|
5/7/2012
|
+0.50 / +9.26%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
1.20
|
19,400
|
|
5/4/2012
|
+0.50 / +10.20%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.30
|
1.10
|
9,200
|
|
5/3/2012
|
-0.70 / -12.50%
|
5.40
|
5.40
|
4.90
|
4.90
|
5.00
|
1.00
|
3,800
|
|
5/2/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.40
|
1.14
|
1,100
|
|
4/27/2012
|
-0.10 / -1.89%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.20
|
1.06
|
10,500
|
|
4/26/2012
|
+0.40 / +8.16%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.20
|
1.08
|
14,200
|
|
4/25/2012
|
-0.20 / -3.92%
|
5.10
|
5.30
|
4.90
|
4.90
|
5.10
|
1.00
|
6,500
|
|
4/24/2012
|
+0.20 / +4.08%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
1.04
|
5,500
|
|
4/23/2012
|
-0.20 / -3.92%
|
4.80
|
5.20
|
4.80
|
4.90
|
5.00
|
1.00
|
1,300
|
|
4/20/2012
|
-0.50 / -9.43%
|
4.90
|
5.20
|
4.80
|
4.80
|
4.93
|
0.98
|
3,000
|
|
4/19/2012
|
+0.40 / +8.16%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
1.08
|
8,300
|
|
4/18/2012
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
5.00
|
1.00
|
900
|
|
4/17/2012
|
-0.20 / -3.92%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.00
|
100
|
|
4/16/2012
|
+0.20 / +4.08%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
1.04
|
5,200
|
|
4/13/2012
|
+0.40 / +8.89%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.85
|
1.00
|
2,100
|
|
4/12/2012
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0.92
|
3,800
|
|
4/11/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0.96
|
0
|
|
4/10/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0.96
|
0
|
|
4/9/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0.96
|
0
|
|
4/6/2012
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0.96
|
100
|
|
4/5/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0.90
|
0
|
|
4/4/2012
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0.90
|
1,000
|
|
4/3/2012
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.00
|
0.82
|
5,000
|
|
3/30/2012
|
+0.10 / +2.22%
|
4.10
|
4.60
|
4.10
|
4.60
|
4.50
|
0.94
|
500
|
|
3/29/2012
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
0.92
|
700
|
|
3/28/2012
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0.94
|
300
|
|
3/27/2012
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.00
|
0
|
|
3/26/2012
|
+0.10 / +2.04%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.90
|
1.02
|
3,900
|
|
3/23/2012
|
-0.40 / -7.55%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
1.00
|
4,200
|
|
|