|
Closing price on 11/22/2016
|
|
| Open |
3.84 |
| High |
3.88 |
| Low |
3.80 |
| Volume |
13,390 |
| Split-adjusted Price |
2.62 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
-0.01 / -0.26%
|
3.84
|
3.88
|
3.80
|
3.88
|
3.81
|
2.62
|
13,390
|
|
|
11/21/2016
|
-0.04 / -1.02%
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
2.62
|
10
|
|
|
11/18/2016
|
-0.02 / -0.51%
|
3.94
|
3.94
|
3.74
|
3.93
|
3.89
|
2.65
|
2,760
|
|
|
11/17/2016
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
2.66
|
500
|
|
|
11/16/2016
|
+0.05 / +1.28%
|
3.99
|
3.99
|
3.80
|
3.95
|
3.80
|
2.66
|
16,560
|
|
|
11/15/2016
|
+0.03 / +0.78%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.81
|
2.63
|
53,220
|
|
|
11/14/2016
|
0.00 / 0.00%
|
3.65
|
3.90
|
3.65
|
3.87
|
3.83
|
2.61
|
25,330
|
|
|
11/11/2016
|
-0.01 / -0.26%
|
3.72
|
3.87
|
3.62
|
3.87
|
3.80
|
2.61
|
29,500
|
|
|
11/10/2016
|
0.00 / 0.00%
|
3.88
|
3.99
|
3.80
|
3.88
|
3.87
|
2.62
|
49,600
|
|
|
11/9/2016
|
-0.01 / -0.26%
|
3.71
|
3.88
|
3.70
|
3.88
|
3.82
|
2.62
|
18,330
|
|
|
11/8/2016
|
0.00 / 0.00%
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
2.62
|
3,900
|
|
|
11/7/2016
|
-0.01 / -0.26%
|
3.80
|
3.89
|
3.70
|
3.89
|
3.83
|
2.62
|
24,030
|
|
|
11/4/2016
|
-0.02 / -0.51%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.88
|
2.63
|
18,320
|
|
|
11/3/2016
|
-0.06 / -1.51%
|
3.92
|
3.92
|
3.92
|
3.92
|
3.92
|
2.64
|
20
|
|
|
11/2/2016
|
+0.06 / +1.53%
|
3.70
|
3.98
|
3.70
|
3.98
|
3.84
|
2.68
|
990
|
|
|
11/1/2016
|
0.00 / 0.00%
|
3.81
|
3.92
|
3.80
|
3.92
|
3.86
|
2.64
|
1,620
|
|
|
10/31/2016
|
-0.15 / -3.69%
|
4.00
|
4.00
|
3.79
|
3.92
|
3.98
|
2.64
|
7,290
|
|
|
10/28/2016
|
0.00 / 0.00%
|
4.07
|
4.07
|
4.07
|
4.07
|
4.07
|
2.74
|
500
|
|
|
10/27/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.07
|
4.07
|
2.74
|
120
|
|
|
10/26/2016
|
-0.01 / -0.25%
|
4.10
|
4.10
|
3.91
|
4.07
|
4.05
|
2.74
|
220
|
|
|
10/25/2016
|
-0.02 / -0.49%
|
4.00
|
4.09
|
3.82
|
4.08
|
4.00
|
2.75
|
2,150
|
|
|
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
|
|
|