Closing price on 8/2/2010
|
|
Open |
10.00 |
High |
10.00 |
Low |
10.00 |
Volume |
300 |
Split-adjusted Price |
1.78 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.78
|
300
|
|
7/30/2010
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
1.78
|
1,000
|
|
7/29/2010
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
1.78
|
2,200
|
|
7/28/2010
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
1.71
|
6,400
|
|
7/27/2010
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.20
|
1.80
|
1,100
|
|
7/26/2010
|
-0.20 / -1.96%
|
10.00
|
10.60
|
10.00
|
10.00
|
10.20
|
1.78
|
4,700
|
|
7/23/2010
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
1.82
|
4,000
|
|
7/22/2010
|
-0.10 / -0.95%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.20
|
1.86
|
11,700
|
|
7/21/2010
|
+0.10 / +0.96%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.80
|
1.87
|
1,700
|
|
7/20/2010
|
-1.10 / -9.57%
|
11.50
|
11.50
|
10.40
|
10.40
|
10.60
|
1.86
|
5,800
|
|
7/19/2010
|
-0.40 / -3.36%
|
11.10
|
12.00
|
11.10
|
11.50
|
11.20
|
2.05
|
5,300
|
|
7/16/2010
|
+1.20 / +10.81%
|
12.40
|
12.40
|
10.20
|
12.30
|
11.30
|
2.20
|
38,361
|
|
7/15/2010
|
-1.90 / -14.62%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.30
|
1.98
|
4,600
|
|
7/14/2010
|
+1.00 / +8.33%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.32
|
1,107,300
|
|
7/13/2010
|
+1.00 / +9.09%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.90
|
2.14
|
31,059
|
|
7/12/2010
|
0.00 / 0.00%
|
12.10
|
12.10
|
10.50
|
11.00
|
11.00
|
1.96
|
3,250
|
|
7/9/2010
|
-2.40 / -17.91%
|
11.10
|
12.00
|
10.50
|
11.00
|
11.10
|
1.96
|
3,810
|
|
7/8/2010
|
+1.40 / +11.67%
|
13.40
|
13.40
|
11.00
|
13.40
|
11.10
|
2.39
|
12,733
|
|
7/7/2010
|
+0.80 / +7.14%
|
12.30
|
12.30
|
11.30
|
12.00
|
12.20
|
2.14
|
60,030
|
|
7/6/2010
|
+1.40 / +14.29%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.00
|
17,858
|
|
7/5/2010
|
+0.50 / +5.38%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.20
|
1.75
|
75,190
|
|
7/2/2010
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.66
|
3,280
|
|
7/1/2010
|
+1.00 / +12.99%
|
8.90
|
8.90
|
7.40
|
8.70
|
8.50
|
1.55
|
5,538
|
|
6/30/2010
|
-1.70 / -18.09%
|
8.60
|
8.70
|
7.70
|
7.70
|
8.10
|
1.37
|
470
|
|
6/29/2010
|
+0.90 / +10.59%
|
7.90
|
9.40
|
7.80
|
9.40
|
8.40
|
1.68
|
259
|
|
6/28/2010
|
-0.40 / -4.49%
|
9.70
|
9.70
|
8.50
|
8.50
|
8.60
|
1.52
|
6,010
|
|
6/25/2010
|
+0.80 / +9.76%
|
9.40
|
9.40
|
8.10
|
9.00
|
8.60
|
1.61
|
250
|
|
6/24/2010
|
-0.80 / -8.89%
|
9.90
|
9.90
|
8.20
|
8.20
|
8.60
|
1.46
|
830
|
|
6/23/2010
|
+1.00 / +12.50%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.61
|
5,000
|
|
6/22/2010
|
-1.90 / -19.19%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.43
|
6,900
|
|
|