Closing price on 7/15/2013
|
|
Open |
7.20 |
High |
7.20 |
Low |
7.00 |
Volume |
19,200 |
Split-adjusted Price |
1.99 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2013
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
1.99
|
19,200
|
|
7/12/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.04
|
18,600
|
|
7/11/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.04
|
2,000
|
|
7/10/2013
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.20
|
7.20
|
7.80
|
2.04
|
6,400
|
|
7/9/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.04
|
100
|
|
7/8/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.04
|
11,100
|
|
7/5/2013
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.30
|
2.04
|
11,900
|
|
7/4/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.07
|
600
|
|
7/3/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.07
|
0
|
|
7/2/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.07
|
0
|
|
7/1/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.07
|
0
|
|
6/28/2013
|
-0.50 / -6.49%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.25
|
2.04
|
13,100
|
|
6/27/2013
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.18
|
0
|
|
6/26/2013
|
+0.40 / +5.48%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.18
|
100
|
|
6/25/2013
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.07
|
1,000
|
|
6/24/2013
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.13
|
10,100
|
|
6/21/2013
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.13
|
100
|
|
6/20/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.04
|
500
|
|
6/19/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.04
|
6,500
|
|
6/18/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.04
|
4,200
|
|
6/17/2013
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.04
|
100
|
|
6/14/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.01
|
0
|
|
6/13/2013
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.01
|
1,000
|
|
6/12/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.04
|
100
|
|
6/11/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.04
|
100
|
|
6/10/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.04
|
0
|
|
6/7/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.04
|
0
|
|
6/6/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
2.04
|
22,000
|
|
6/5/2013
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.04
|
5,900
|
|
6/4/2013
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.07
|
8,500
|
|
|