Closing price on 9/5/2012
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.30 |
Volume |
1,000 |
Split-adjusted Price |
1.05 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.05
|
1,000
|
|
9/4/2012
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.05
|
100
|
|
8/31/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.02
|
0
|
|
8/30/2012
|
-0.50 / -10.64%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.02
|
200
|
|
8/29/2012
|
+0.30 / +6.82%
|
4.10
|
4.70
|
4.10
|
4.70
|
4.60
|
1.14
|
5,300
|
|
8/28/2012
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1.07
|
1,000
|
|
8/27/2012
|
+0.10 / +2.56%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.00
|
0.97
|
1,200
|
|
8/24/2012
|
-0.30 / -7.14%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0.95
|
100
|
|
8/23/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.02
|
0
|
|
8/22/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.02
|
0
|
|
8/21/2012
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.10
|
4.20
|
4.20
|
1.02
|
1,700
|
|
8/20/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1.09
|
6,600
|
|
8/17/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1.09
|
0
|
|
8/16/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1.09
|
0
|
|
8/15/2012
|
-0.30 / -6.25%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1.09
|
200
|
|
8/14/2012
|
-0.90 / -15.79%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
1.17
|
1,200
|
|
8/13/2012
|
+0.10 / +1.79%
|
5.10
|
5.70
|
5.10
|
5.70
|
5.30
|
1.39
|
300
|
|
8/10/2012
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.36
|
300
|
|
8/9/2012
|
+0.50 / +10.00%
|
4.70
|
5.50
|
4.70
|
5.50
|
5.20
|
1.34
|
300
|
|
8/8/2012
|
+0.40 / +8.70%
|
4.70
|
5.00
|
4.70
|
5.00
|
5.00
|
1.22
|
1,200
|
|
8/7/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1.12
|
0
|
|
8/6/2012
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1.12
|
100
|
|
8/3/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.02
|
0
|
|
8/2/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.02
|
0
|
|
8/1/2012
|
-0.40 / -8.70%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.02
|
200
|
|
7/31/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1.12
|
0
|
|
7/30/2012
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1.12
|
1,000
|
|
7/27/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.02
|
0
|
|
7/26/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.02
|
0
|
|
7/25/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.02
|
0
|
|
|