|
Closing price on 11/28/2017
|
|
| Open |
6.20 |
| High |
6.33 |
| Low |
6.20 |
| Volume |
32,290 |
| Split-adjusted Price |
4.37 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
+0.08 / +1.29%
|
6.20
|
6.33
|
6.20
|
6.28
|
6.27
|
4.37
|
32,290
|
|
|
11/27/2017
|
-0.11 / -1.74%
|
6.30
|
6.34
|
6.20
|
6.20
|
6.29
|
4.31
|
55,400
|
|
|
11/24/2017
|
+0.15 / +2.44%
|
6.44
|
6.44
|
6.20
|
6.31
|
6.27
|
4.39
|
29,850
|
|
|
11/23/2017
|
0.00 / 0.00%
|
6.10
|
6.18
|
6.10
|
6.16
|
6.15
|
4.28
|
53,870
|
|
|
11/22/2017
|
+0.01 / +0.16%
|
6.19
|
6.19
|
6.06
|
6.16
|
6.15
|
4.28
|
49,710
|
|
|
11/21/2017
|
+0.05 / +0.82%
|
6.10
|
6.20
|
6.00
|
6.15
|
6.12
|
4.28
|
10,290
|
|
|
11/20/2017
|
+0.13 / +2.18%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
4.24
|
1,525,260
|
|
|
11/17/2017
|
-0.11 / -1.81%
|
6.00
|
6.10
|
5.94
|
5.97
|
6.00
|
4.15
|
1,555,640
|
|
|
11/16/2017
|
+0.08 / +1.33%
|
6.00
|
6.10
|
5.90
|
6.08
|
6.03
|
4.23
|
20,890
|
|
|
11/15/2017
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.98
|
4.17
|
23,910
|
|
|
11/14/2017
|
-0.10 / -1.67%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.82
|
4.10
|
43,830
|
|
|
11/13/2017
|
+0.06 / +1.01%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.93
|
4.17
|
21,600
|
|
|
11/10/2017
|
-0.25 / -4.04%
|
6.19
|
6.19
|
5.90
|
5.94
|
5.99
|
4.13
|
13,180
|
|
|
11/9/2017
|
-0.04 / -0.64%
|
6.13
|
6.22
|
6.00
|
6.19
|
6.19
|
4.31
|
17,130
|
|
|
11/8/2017
|
+0.03 / +0.48%
|
6.40
|
6.40
|
6.13
|
6.23
|
6.19
|
4.33
|
15,020
|
|
|
11/7/2017
|
0.00 / 0.00%
|
6.20
|
6.28
|
6.15
|
6.20
|
6.21
|
4.31
|
14,970
|
|
|
11/6/2017
|
+0.20 / +3.33%
|
6.39
|
6.39
|
6.00
|
6.20
|
6.03
|
4.31
|
30,180
|
|
|
11/3/2017
|
-0.18 / -2.91%
|
6.37
|
6.37
|
6.00
|
6.00
|
6.03
|
4.17
|
84,000
|
|
|
11/2/2017
|
-0.02 / -0.32%
|
6.13
|
6.20
|
5.80
|
6.18
|
6.04
|
4.30
|
200,400
|
|
|
11/1/2017
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.22
|
4.31
|
27,800
|
|
|
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
|
|
|