|
Closing price on 10/31/2017
|
|
| Open |
6.49 |
| High |
6.49 |
| Low |
6.30 |
| Volume |
30,150 |
| Split-adjusted Price |
4.38 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2017
|
-0.14 / -2.17%
|
6.49
|
6.49
|
6.30
|
6.30
|
6.37
|
4.38
|
30,150
|
|
|
10/30/2017
|
+0.15 / +2.38%
|
6.40
|
6.49
|
6.29
|
6.44
|
6.39
|
4.48
|
68,580
|
|
|
10/27/2017
|
+0.09 / +1.45%
|
6.21
|
6.30
|
6.20
|
6.29
|
6.21
|
4.37
|
49,090
|
|
|
10/26/2017
|
-0.11 / -1.74%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.02
|
4.31
|
33,540
|
|
|
10/25/2017
|
-0.04 / -0.63%
|
6.35
|
6.40
|
6.31
|
6.31
|
6.32
|
4.39
|
17,400
|
|
|
10/24/2017
|
-0.20 / -3.05%
|
6.50
|
6.50
|
6.26
|
6.35
|
6.40
|
4.42
|
15,930
|
|
|
10/23/2017
|
-0.01 / -0.15%
|
6.56
|
6.56
|
6.55
|
6.55
|
6.56
|
4.42
|
86,340
|
|
|
10/20/2017
|
+0.06 / +0.92%
|
6.50
|
6.58
|
6.47
|
6.56
|
6.48
|
4.42
|
114,930
|
|
|
10/19/2017
|
-0.04 / -0.61%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
4.38
|
116,250
|
|
|
10/18/2017
|
-0.01 / -0.15%
|
6.59
|
6.59
|
6.50
|
6.54
|
6.52
|
4.41
|
170,600
|
|
|
10/17/2017
|
-0.10 / -1.50%
|
6.75
|
6.75
|
6.40
|
6.55
|
6.51
|
4.42
|
148,460
|
|
|
10/16/2017
|
-0.25 / -3.62%
|
6.90
|
7.00
|
6.65
|
6.65
|
6.83
|
4.48
|
106,390
|
|
|
10/13/2017
|
+0.15 / +2.22%
|
6.79
|
7.15
|
6.79
|
6.90
|
6.97
|
4.65
|
162,630
|
|
|
10/12/2017
|
+0.18 / +2.74%
|
6.50
|
6.80
|
6.50
|
6.75
|
6.66
|
4.55
|
175,500
|
|
|
10/11/2017
|
+0.02 / +0.31%
|
6.59
|
6.59
|
6.46
|
6.57
|
6.47
|
4.43
|
108,510
|
|
|
10/10/2017
|
+0.07 / +1.08%
|
6.64
|
6.64
|
6.46
|
6.55
|
6.49
|
4.42
|
114,390
|
|
|
10/9/2017
|
-0.17 / -2.56%
|
6.65
|
6.65
|
6.48
|
6.48
|
6.51
|
4.37
|
94,110
|
|
|
10/6/2017
|
+0.10 / +1.53%
|
6.52
|
6.68
|
6.52
|
6.65
|
6.57
|
4.48
|
104,780
|
|
|
10/5/2017
|
+0.03 / +0.46%
|
6.55
|
6.55
|
6.51
|
6.55
|
6.54
|
4.42
|
99,630
|
|
|
10/4/2017
|
+0.10 / +1.56%
|
6.41
|
6.60
|
6.40
|
6.52
|
6.52
|
4.40
|
100,190
|
|
|
10/3/2017
|
-0.27 / -4.04%
|
6.41
|
6.68
|
6.41
|
6.42
|
6.50
|
4.33
|
111,770
|
|
|
10/2/2017
|
-0.01 / -0.15%
|
6.76
|
6.76
|
6.50
|
6.69
|
6.51
|
4.51
|
101,290
|
|
|
9/29/2017
|
+0.02 / +0.30%
|
6.63
|
6.70
|
6.60
|
6.70
|
6.65
|
4.52
|
99,580
|
|
|
9/28/2017
|
-0.07 / -1.04%
|
6.67
|
6.68
|
6.55
|
6.68
|
6.65
|
4.50
|
147,060
|
|
|
9/27/2017
|
-0.03 / -0.44%
|
6.71
|
6.79
|
6.71
|
6.75
|
6.76
|
4.55
|
88,400
|
|
|
9/26/2017
|
-0.02 / -0.29%
|
6.80
|
6.80
|
6.70
|
6.78
|
6.74
|
4.57
|
190,590
|
|
|
9/25/2017
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.65
|
6.80
|
6.76
|
4.59
|
141,350
|
|
|
9/22/2017
|
+0.13 / +1.95%
|
6.68
|
6.80
|
6.67
|
6.80
|
6.71
|
4.59
|
144,440
|
|
|
9/21/2017
|
+0.03 / +0.45%
|
6.70
|
7.00
|
6.65
|
6.67
|
6.71
|
4.50
|
235,930
|
|
|
9/20/2017
|
-0.24 / -3.49%
|
6.88
|
7.00
|
6.64
|
6.64
|
6.70
|
4.48
|
258,800
|
|
|