Closing price on 9/21/2010
|
|
Open |
8.00 |
High |
8.20 |
Low |
8.00 |
Volume |
1,200 |
Split-adjusted Price |
1.46 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2010
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
1.46
|
1,200
|
|
9/20/2010
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.46
|
400
|
|
9/17/2010
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1.45
|
100
|
|
9/16/2010
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.48
|
0
|
|
9/15/2010
|
+0.10 / +1.20%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.30
|
1.50
|
5,200
|
|
9/14/2010
|
-0.10 / -1.19%
|
7.70
|
8.40
|
7.70
|
8.30
|
8.30
|
1.48
|
2,400
|
|
9/13/2010
|
+0.10 / +1.20%
|
8.30
|
8.70
|
8.30
|
8.40
|
8.40
|
1.50
|
5,800
|
|
9/10/2010
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.28
|
1.48
|
6,800
|
|
9/9/2010
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
1.50
|
7,800
|
|
9/8/2010
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.48
|
700
|
|
9/7/2010
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.30
|
1.46
|
7,600
|
|
9/6/2010
|
-0.10 / -1.16%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.60
|
1.52
|
6,800
|
|
9/1/2010
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.70
|
1.53
|
8,200
|
|
8/31/2010
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.70
|
1.59
|
10,200
|
|
8/30/2010
|
+0.10 / +1.18%
|
8.00
|
9.00
|
7.80
|
8.60
|
8.50
|
1.53
|
3,800
|
|
8/27/2010
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.52
|
100
|
|
8/26/2010
|
+0.30 / +3.80%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.00
|
1.46
|
14,400
|
|
8/25/2010
|
-0.60 / -7.06%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.50
|
1.41
|
7,900
|
|
8/24/2010
|
+0.20 / +2.41%
|
7.80
|
9.00
|
7.80
|
8.50
|
8.20
|
1.52
|
3,300
|
|
8/23/2010
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.48
|
100
|
|
8/20/2010
|
-0.10 / -1.18%
|
8.00
|
8.80
|
8.00
|
8.40
|
8.40
|
1.50
|
7,300
|
|
8/19/2010
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
1.52
|
8,800
|
|
8/18/2010
|
-0.30 / -3.33%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
1.55
|
12,000
|
|
8/17/2010
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
1.61
|
1,400
|
|
8/16/2010
|
+0.80 / +9.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
1.68
|
14,500
|
|
8/13/2010
|
+0.20 / +2.35%
|
8.40
|
8.90
|
8.40
|
8.70
|
8.60
|
1.55
|
6,700
|
|
8/12/2010
|
-0.50 / -5.56%
|
9.00
|
9.10
|
8.50
|
8.50
|
9.00
|
1.52
|
1,200
|
|
8/11/2010
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.61
|
3,700
|
|
8/10/2010
|
+0.40 / +4.71%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
1.59
|
2,600
|
|
8/9/2010
|
-0.80 / -8.60%
|
9.50
|
9.50
|
8.40
|
8.50
|
8.50
|
1.52
|
9,500
|
|
|