|
Closing price on 1/19/2018
|
|
| Open |
6.71 |
| High |
6.94 |
| Low |
6.71 |
| Volume |
17,720 |
| Split-adjusted Price |
4.74 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
-0.09 / -1.30%
|
6.71
|
6.94
|
6.71
|
6.81
|
6.83
|
4.74
|
17,720
|
|
|
1/18/2018
|
+0.18 / +2.68%
|
6.73
|
6.99
|
6.50
|
6.90
|
6.73
|
4.80
|
72,760
|
|
|
1/17/2018
|
-0.01 / -0.15%
|
6.75
|
7.15
|
6.72
|
6.72
|
6.78
|
4.67
|
35,670
|
|
|
1/16/2018
|
-0.02 / -0.30%
|
6.73
|
6.77
|
6.73
|
6.73
|
6.75
|
4.68
|
16,880
|
|
|
1/15/2018
|
0.00 / 0.00%
|
6.85
|
6.85
|
6.75
|
6.75
|
6.76
|
4.69
|
21,450
|
|
|
1/12/2018
|
-0.05 / -0.74%
|
6.80
|
6.88
|
6.71
|
6.75
|
6.75
|
4.69
|
34,690
|
|
|
1/11/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.75
|
6.80
|
6.83
|
4.73
|
14,790
|
|
|
1/10/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
4.80
|
28,240
|
|
|
1/9/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.77
|
4.80
|
58,340
|
|
|
1/8/2018
|
+0.17 / +2.53%
|
6.73
|
6.90
|
6.73
|
6.90
|
6.76
|
4.80
|
33,160
|
|
|
1/5/2018
|
-0.17 / -2.46%
|
6.72
|
6.90
|
6.72
|
6.73
|
6.79
|
4.68
|
24,730
|
|
|
1/4/2018
|
-0.09 / -1.29%
|
7.15
|
7.15
|
6.90
|
6.90
|
6.90
|
4.80
|
25,500
|
|
|
1/3/2018
|
-0.01 / -0.14%
|
6.99
|
6.99
|
6.80
|
6.99
|
6.85
|
4.86
|
70,240
|
|
|
1/2/2018
|
-0.16 / -2.23%
|
7.00
|
7.18
|
6.80
|
7.00
|
6.95
|
4.87
|
48,170
|
|
|
12/29/2017
|
+0.16 / +2.29%
|
7.28
|
7.28
|
6.78
|
7.16
|
6.88
|
4.98
|
34,290
|
|
|
12/28/2017
|
-0.22 / -3.05%
|
7.18
|
7.18
|
6.90
|
7.00
|
6.93
|
4.87
|
45,320
|
|
|
12/27/2017
|
-0.08 / -1.10%
|
7.30
|
7.30
|
6.90
|
7.22
|
7.19
|
5.02
|
36,700
|
|
|
12/26/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.28
|
5.08
|
29,240
|
|
|
12/25/2017
|
-0.10 / -1.35%
|
7.20
|
7.39
|
7.20
|
7.30
|
7.28
|
5.08
|
62,360
|
|
|
12/22/2017
|
+0.41 / +5.87%
|
6.84
|
7.47
|
6.84
|
7.40
|
7.27
|
5.15
|
161,400
|
|
|
12/21/2017
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
6.99
|
7.04
|
4.86
|
74,980
|
|
|
12/20/2017
|
-0.21 / -2.92%
|
7.00
|
7.20
|
6.90
|
6.99
|
6.96
|
4.86
|
75,120
|
|
|
12/19/2017
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.13
|
5.01
|
120,280
|
|
|
12/18/2017
|
-0.08 / -1.10%
|
7.75
|
7.75
|
7.20
|
7.20
|
7.50
|
5.01
|
64,900
|
|
|
12/15/2017
|
+0.47 / +6.90%
|
6.90
|
7.28
|
6.90
|
7.28
|
7.25
|
5.06
|
482,640
|
|
|
12/14/2017
|
+0.44 / +6.91%
|
6.37
|
6.81
|
6.22
|
6.81
|
6.72
|
4.74
|
618,100
|
|
|
12/13/2017
|
-0.03 / -0.47%
|
6.40
|
6.40
|
6.20
|
6.37
|
6.34
|
4.43
|
730
|
|
|
12/12/2017
|
-0.09 / -1.39%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.25
|
4.45
|
88,060
|
|
|
12/11/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.35
|
6.49
|
6.47
|
4.51
|
22,710
|
|
|
12/8/2017
|
-0.06 / -0.92%
|
6.30
|
6.49
|
6.30
|
6.49
|
6.49
|
4.51
|
60
|
|
|