|
Closing price on 10/8/2015
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
700 |
| Split-adjusted Price |
3.03 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.66
|
3.03
|
700
|
|
|
10/7/2015
|
-0.50 / -3.85%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.60
|
3.03
|
300
|
|
|
10/6/2015
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.85
|
3.16
|
10,200
|
|
|
10/5/2015
|
+0.80 / +6.78%
|
11.80
|
12.60
|
11.80
|
12.60
|
11.85
|
3.06
|
30,530
|
|
|
10/2/2015
|
-1.30 / -9.92%
|
13.50
|
13.50
|
11.50
|
11.80
|
11.75
|
2.86
|
72,600
|
|
|
10/1/2015
|
+0.20 / +1.55%
|
13.60
|
13.60
|
12.50
|
13.10
|
13.00
|
3.18
|
6,200
|
|
|
9/30/2015
|
+0.20 / +1.57%
|
13.00
|
13.90
|
12.90
|
12.90
|
13.06
|
3.13
|
4,000
|
|
|
9/29/2015
|
-0.30 / -2.31%
|
13.60
|
14.50
|
12.70
|
12.70
|
13.22
|
3.08
|
1,400
|
|
|
9/28/2015
|
0.00 / 0.00%
|
13.00
|
14.00
|
13.00
|
13.00
|
13.04
|
3.16
|
6,400
|
|
|
9/25/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.01
|
3.16
|
1,500
|
|
|
9/24/2015
|
+0.20 / +1.56%
|
13.50
|
13.50
|
12.50
|
13.00
|
12.80
|
3.16
|
19,400
|
|
|
9/23/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.82
|
3.11
|
3,300
|
|
|
9/22/2015
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.73
|
3.11
|
4,000
|
|
|
9/21/2015
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.61
|
3.13
|
8,300
|
|
|
9/18/2015
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.00
|
12.50
|
12.45
|
3.03
|
4,400
|
|
|
9/17/2015
|
+0.10 / +0.80%
|
12.60
|
14.30
|
12.60
|
12.60
|
12.76
|
3.06
|
8,100
|
|
|
9/16/2015
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.52
|
3.03
|
1,100
|
|
|
9/15/2015
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.06
|
100
|
|
|
9/14/2015
|
+0.20 / +1.64%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.42
|
3.01
|
3,100
|
|
|
9/11/2015
|
+0.40 / +3.31%
|
12.10
|
13.90
|
12.10
|
12.50
|
12.21
|
3.03
|
9,100
|
|
|
9/10/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.94
|
0
|
|
|
9/9/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.94
|
0
|
|
|
9/8/2015
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.94
|
110
|
|
|
9/7/2015
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.91
|
111
|
|
|
9/4/2015
|
-0.70 / -5.38%
|
11.50
|
12.30
|
11.20
|
12.30
|
11.30
|
2.99
|
4,100
|
|
|
9/3/2015
|
+0.80 / +6.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.16
|
100
|
|
|
9/1/2015
|
+0.60 / +5.22%
|
12.00
|
13.00
|
12.00
|
12.10
|
12.20
|
2.94
|
13,900
|
|
|
8/31/2015
|
+0.10 / +0.88%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.81
|
2.79
|
18,300
|
|
|
8/28/2015
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.45
|
2.82
|
13,000
|
|
|
8/27/2015
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.38
|
2.74
|
5,300
|
|
|