Closing price on 6/20/2012
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.30 |
Volume |
800 |
Split-adjusted Price |
1.29 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.30
|
5.30
|
5.50
|
1.29
|
800
|
|
6/19/2012
|
-0.50 / -8.62%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.40
|
1.29
|
5,100
|
|
6/18/2012
|
-0.60 / -9.38%
|
6.90
|
6.90
|
5.80
|
5.80
|
5.80
|
1.41
|
5,300
|
|
6/15/2012
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.56
|
100
|
|
6/14/2012
|
+0.50 / +9.26%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.43
|
200
|
|
6/13/2012
|
+0.20 / +3.85%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
1.31
|
5,200
|
|
6/12/2012
|
-0.40 / -7.14%
|
5.90
|
5.90
|
5.20
|
5.20
|
5.40
|
1.26
|
300
|
|
6/11/2012
|
+0.40 / +7.69%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.36
|
200
|
|
6/8/2012
|
+0.10 / +2.08%
|
5.40
|
5.40
|
4.90
|
4.90
|
5.00
|
1.19
|
200
|
|
6/7/2012
|
-0.20 / -4.00%
|
4.60
|
5.50
|
4.60
|
4.80
|
5.00
|
1.17
|
300
|
|
6/6/2012
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.22
|
100
|
|
6/5/2012
|
-0.30 / -5.45%
|
5.00
|
5.90
|
5.00
|
5.20
|
5.40
|
1.26
|
300
|
|
6/4/2012
|
+0.20 / +3.77%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
1.34
|
12,100
|
|
6/1/2012
|
-0.50 / -8.20%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.20
|
1.36
|
8,000
|
|
5/31/2012
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
1.24
|
7,500
|
|
5/30/2012
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
1.33
|
10,000
|
|
5/29/2012
|
-0.20 / -3.17%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.20
|
1.24
|
7,600
|
|
5/28/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.00
|
6.30
|
6.10
|
1.28
|
8,200
|
|
5/25/2012
|
-0.10 / -1.59%
|
6.60
|
6.60
|
5.90
|
6.20
|
6.40
|
1.26
|
4,700
|
|
5/24/2012
|
-0.70 / -10.00%
|
6.40
|
6.70
|
6.30
|
6.30
|
6.40
|
1.28
|
5,200
|
|
5/23/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.43
|
0
|
|
5/22/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.90
|
6.90
|
7.00
|
1.41
|
1,100
|
|
5/21/2012
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.41
|
100
|
|
5/18/2012
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.28
|
100
|
|
5/17/2012
|
+0.40 / +7.27%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.20
|
100
|
|
5/16/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.12
|
0
|
|
5/15/2012
|
-0.40 / -6.78%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
1.12
|
5,000
|
|
5/14/2012
|
-0.60 / -9.23%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.10
|
1.20
|
4,400
|
|
5/11/2012
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
1.35
|
1,000
|
|
5/10/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.60
|
1.37
|
5,400
|
|
|