Closing price on 7/21/2015
|
|
Open |
11.80 |
High |
12.00 |
Low |
11.80 |
Volume |
5,900 |
Split-adjusted Price |
4.17 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.82
|
4.17
|
5,900
|
|
7/20/2015
|
-1.60 / -11.94%
|
11.80
|
12.20
|
11.80
|
11.80
|
11.82
|
4.17
|
8,400
|
|
7/17/2015
|
-0.40 / -2.88%
|
12.00
|
13.60
|
12.00
|
13.50
|
13.44
|
4.77
|
6,300
|
|
7/16/2015
|
-1.00 / -6.71%
|
12.80
|
14.10
|
12.80
|
13.90
|
13.46
|
4.92
|
18,800
|
|
7/15/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.00
|
5.27
|
1,100
|
|
7/14/2015
|
+1.10 / +7.97%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.82
|
5.27
|
52,855
|
|
7/13/2015
|
+1.80 / +15.00%
|
12.10
|
13.80
|
12.10
|
13.80
|
13.15
|
4.88
|
66,300
|
|
7/10/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.24
|
13,200
|
|
7/9/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.24
|
4,000
|
|
7/8/2015
|
+0.90 / +8.11%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.11
|
4.24
|
11,900
|
|
7/7/2015
|
+0.20 / +1.83%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.03
|
3.93
|
1,400
|
|
7/6/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.86
|
0
|
|
7/3/2015
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.86
|
3.82
|
3,400
|
|
7/2/2015
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.93
|
0
|
|
7/1/2015
|
+0.50 / +4.55%
|
9.40
|
11.50
|
9.40
|
11.50
|
11.09
|
4.07
|
700
|
|
6/30/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
0
|
|
6/29/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
0
|
|
6/26/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
0
|
|
6/25/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
0
|
|
6/24/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
1,000
|
|
6/23/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
0
|
|
6/22/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
0
|
|
6/19/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
0
|
|
6/18/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
0
|
|
6/17/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
16,000
|
|
6/16/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.01
|
3.89
|
10,500
|
|
6/15/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
10
|
|
6/12/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
54,100
|
|
6/11/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
0
|
|
6/10/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.89
|
0
|
|
|