|
|
Closing price on 11/24/2010
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
3,940 |
| Split-adjusted Price |
4.10 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2010
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.90
|
4.10
|
3,940
|
|
|
11/23/2010
|
+0.20 / +2.63%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.80
|
4.05
|
13,690
|
|
|
11/22/2010
|
-0.40 / -5.00%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.60
|
3.95
|
17,420
|
|
|
11/19/2010
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.00
|
4.15
|
9,560
|
|
|
11/18/2010
|
+0.10 / +1.27%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
4.15
|
28,920
|
|
|
11/17/2010
|
+0.20 / +2.60%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.90
|
4.10
|
50,220
|
|
|
11/16/2010
|
-0.30 / -3.75%
|
8.40
|
8.40
|
7.70
|
7.70
|
7.70
|
4.00
|
32,700
|
|
|
11/15/2010
|
-0.40 / -4.76%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
4.15
|
16,650
|
|
|
11/12/2010
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
4.36
|
52,880
|
|
|
11/11/2010
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
4.46
|
114,830
|
|
|
11/10/2010
|
+0.10 / +1.23%
|
8.10
|
8.50
|
8.00
|
8.20
|
8.20
|
4.26
|
93,500
|
|
|
11/9/2010
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.70
|
8.10
|
8.10
|
4.21
|
32,690
|
|
|
11/8/2010
|
-0.10 / -1.22%
|
8.30
|
8.50
|
8.00
|
8.10
|
8.10
|
4.21
|
35,670
|
|
|
11/5/2010
|
-0.10 / -1.20%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
4.26
|
38,250
|
|
|
11/4/2010
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
4.31
|
25,950
|
|
|
11/3/2010
|
-0.30 / -3.49%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.30
|
4.31
|
20,450
|
|
|
11/2/2010
|
-0.30 / -3.37%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
4.46
|
25,000
|
|
|
11/1/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
4.62
|
5,340
|
|
|
10/29/2010
|
-0.10 / -1.11%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
4.62
|
2,260
|
|
|
10/28/2010
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
4.67
|
25,360
|
|
|
10/27/2010
|
-0.20 / -2.17%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
4.67
|
13,900
|
|
|
10/26/2010
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
4.78
|
20,920
|
|
|
10/25/2010
|
+0.20 / +2.27%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
4.67
|
2,860
|
|
|
10/22/2010
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
4.57
|
17,900
|
|
|
10/21/2010
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
4.57
|
21,500
|
|
|
10/20/2010
|
-0.40 / -4.35%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
4.57
|
27,790
|
|
|
10/19/2010
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
4.78
|
58,530
|
|
|
10/18/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
4.88
|
24,450
|
|
|
10/15/2010
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
4.88
|
31,410
|
|
|
10/14/2010
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
4.83
|
23,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|