|
|
Closing price on 1/21/2009
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
4,780 |
| Split-adjusted Price |
3.63 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2009
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
3.63
|
4,780
|
|
|
1/20/2009
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
3.68
|
21,760
|
|
|
1/19/2009
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.72
|
29,360
|
|
|
1/16/2009
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.77
|
17,860
|
|
|
1/15/2009
|
-0.10 / -1.20%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.20
|
3.72
|
8,930
|
|
|
1/14/2009
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
3.77
|
14,890
|
|
|
1/13/2009
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
3.77
|
16,290
|
|
|
1/12/2009
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
3.86
|
5,720
|
|
|
1/9/2009
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
3.86
|
4,440
|
|
|
1/8/2009
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
3.86
|
53,500
|
|
|
1/7/2009
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
3.90
|
43,420
|
|
|
1/6/2009
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
3.99
|
43,740
|
|
|
1/5/2009
|
-0.40 / -4.35%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
3.99
|
56,030
|
|
|
1/2/2009
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
4.18
|
55,980
|
|
|
12/31/2008
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
4.18
|
234,930
|
|
|
12/30/2008
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.99
|
13,750
|
|
|
12/29/2008
|
-5.00 / -37.31%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.81
|
59,390
|
|
|
12/26/2008
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
3.65
|
107,360
|
|
|
12/25/2008
|
-0.70 / -4.96%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.40
|
3.65
|
76,450
|
|
|
12/24/2008
|
+0.60 / +4.44%
|
14.00
|
14.10
|
13.60
|
14.10
|
14.10
|
3.84
|
180,240
|
|
|
12/23/2008
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
3.68
|
364,530
|
|
|
12/22/2008
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.51
|
9,050
|
|
|
12/19/2008
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.35
|
51,340
|
|
|
12/18/2008
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.40
|
11.80
|
11.80
|
3.21
|
52,020
|
|
|
12/17/2008
|
+0.10 / +0.86%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.70
|
3.19
|
22,580
|
|
|
12/16/2008
|
-0.60 / -4.92%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.60
|
3.16
|
58,620
|
|
|
12/15/2008
|
+0.50 / +4.27%
|
12.20
|
12.20
|
11.70
|
12.20
|
12.20
|
3.32
|
93,120
|
|
|
12/12/2008
|
+0.40 / +3.54%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
3.19
|
79,890
|
|
|
12/11/2008
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
3.08
|
21,910
|
|
|
12/10/2008
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
3.05
|
33,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|