Closing price on 9/23/2011
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.40 |
Volume |
100 |
Split-adjusted Price |
1.10 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1.10
|
100
|
|
9/22/2011
|
-0.50 / -8.47%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1.10
|
100
|
|
9/21/2011
|
+0.40 / +7.27%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.20
|
100
|
|
9/20/2011
|
+0.40 / +7.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.12
|
100
|
|
9/19/2011
|
+0.40 / +8.51%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.00
|
1.04
|
500
|
|
9/16/2011
|
-0.20 / -4.00%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.65
|
0.98
|
300
|
|
9/15/2011
|
-0.40 / -7.41%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.02
|
100
|
|
9/14/2011
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1.10
|
2,000
|
|
9/13/2011
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.40
|
1.12
|
1,300
|
|
9/12/2011
|
-0.10 / -1.85%
|
4.90
|
5.50
|
4.90
|
5.30
|
5.30
|
1.08
|
5,400
|
|
9/9/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1.10
|
2,000
|
|
9/8/2011
|
+0.30 / +5.88%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
1.10
|
1,200
|
|
9/7/2011
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
1.04
|
5,200
|
|
9/6/2011
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.02
|
500
|
|
9/5/2011
|
-0.20 / -3.85%
|
4.70
|
5.00
|
4.70
|
5.00
|
5.00
|
1.02
|
1,100
|
|
9/1/2011
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1.06
|
100
|
|
8/31/2011
|
+0.40 / +8.89%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
1.00
|
400
|
|
8/30/2011
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0.92
|
0
|
|
8/29/2011
|
-0.50 / -10.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0.92
|
1,100
|
|
8/26/2011
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.02
|
1,000
|
|
8/25/2011
|
+0.40 / +8.89%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.00
|
15,900
|
|
8/24/2011
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0.92
|
0
|
|
8/23/2011
|
-0.40 / -8.16%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0.92
|
100
|
|
8/22/2011
|
+0.40 / +8.89%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.00
|
200
|
|
8/19/2011
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0.92
|
0
|
|
8/18/2011
|
-0.50 / -10.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
0.92
|
600
|
|
8/17/2011
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.02
|
100
|
|
8/16/2011
|
+0.40 / +9.30%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0.96
|
100
|
|
8/15/2011
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
0.88
|
1,000
|
|
8/12/2011
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.20
|
0.88
|
11,700
|
|
|