|
Closing price on 10/24/2016
|
|
| Open |
3.99 |
| High |
4.10 |
| Low |
3.80 |
| Volume |
4,620 |
| Split-adjusted Price |
2.76 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2016
|
+0.11 / +2.76%
|
3.99
|
4.10
|
3.80
|
4.10
|
4.00
|
2.76
|
4,620
|
|
|
10/21/2016
|
+0.17 / +4.45%
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
2.69
|
100
|
|
|
10/20/2016
|
-0.18 / -4.50%
|
4.09
|
4.10
|
3.82
|
3.82
|
3.82
|
2.58
|
60
|
|
|
10/19/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.98
|
2.70
|
3,770
|
|
|
10/18/2016
|
+0.24 / +6.22%
|
3.84
|
4.10
|
3.84
|
4.10
|
3.90
|
2.76
|
184,760
|
|
|
10/17/2016
|
0.00 / 0.00%
|
3.85
|
3.86
|
3.85
|
3.86
|
3.86
|
2.60
|
3,040
|
|
|
10/14/2016
|
+0.04 / +1.05%
|
3.89
|
3.89
|
3.66
|
3.86
|
3.87
|
2.60
|
8,480
|
|
|
10/13/2016
|
+0.02 / +0.53%
|
3.60
|
3.84
|
3.60
|
3.82
|
3.75
|
2.58
|
1,600
|
|
|
10/12/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
2.56
|
1,780
|
|
|
10/11/2016
|
0.00 / 0.00%
|
3.79
|
3.80
|
3.70
|
3.80
|
3.77
|
2.56
|
1,300
|
|
|
10/10/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
2.56
|
2,570
|
|
|
10/7/2016
|
-0.08 / -2.06%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.56
|
1,030
|
|
|
10/6/2016
|
-0.01 / -0.26%
|
3.89
|
3.89
|
3.70
|
3.88
|
3.84
|
2.62
|
3,070
|
|
|
10/5/2016
|
-0.01 / -0.26%
|
3.88
|
3.90
|
3.88
|
3.89
|
3.90
|
2.62
|
2,310
|
|
|
10/4/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.63
|
10
|
|
|
10/3/2016
|
0.00 / 0.00%
|
3.89
|
3.90
|
3.89
|
3.90
|
3.90
|
2.63
|
140
|
|
|
9/30/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
2.63
|
1,010
|
|
|
9/29/2016
|
+0.01 / +0.26%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.63
|
27,510
|
|
|
9/28/2016
|
-0.01 / -0.26%
|
3.88
|
3.89
|
3.88
|
3.89
|
3.89
|
2.62
|
10,370
|
|
|
9/27/2016
|
+0.02 / +0.52%
|
3.88
|
3.90
|
3.70
|
3.90
|
3.77
|
2.63
|
7,170
|
|
|
9/26/2016
|
-0.01 / -0.26%
|
3.80
|
3.88
|
3.80
|
3.88
|
3.85
|
2.62
|
3,120
|
|
|
9/23/2016
|
+0.02 / +0.52%
|
3.80
|
3.89
|
3.80
|
3.89
|
3.83
|
2.62
|
15,920
|
|
|
9/22/2016
|
0.00 / 0.00%
|
3.88
|
3.88
|
3.71
|
3.87
|
3.84
|
2.61
|
1,460
|
|
|
9/21/2016
|
-0.01 / -0.26%
|
3.89
|
3.89
|
3.70
|
3.87
|
3.75
|
2.61
|
8,800
|
|
|
9/20/2016
|
+0.04 / +1.04%
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
2.62
|
780
|
|
|
9/19/2016
|
-0.05 / -1.29%
|
3.89
|
3.89
|
3.84
|
3.84
|
3.87
|
2.59
|
3,290
|
|
|
9/16/2016
|
+0.04 / +1.04%
|
3.80
|
3.89
|
3.80
|
3.89
|
3.84
|
2.62
|
15,350
|
|
|
9/15/2016
|
-0.05 / -1.28%
|
3.89
|
3.89
|
3.80
|
3.85
|
3.83
|
2.60
|
1,830
|
|
|
9/14/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.63
|
100
|
|
|
9/13/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.71
|
3.90
|
3.83
|
2.63
|
22,210
|
|
|