|
Closing price on 12/14/2016
|
|
| Open |
3.65 |
| High |
3.86 |
| Low |
3.65 |
| Volume |
4,930 |
| Split-adjusted Price |
2.60 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2016
|
-0.02 / -0.52%
|
3.65
|
3.86
|
3.65
|
3.86
|
3.85
|
2.60
|
4,930
|
|
|
12/13/2016
|
+0.13 / +3.47%
|
3.64
|
3.88
|
3.64
|
3.88
|
3.76
|
2.62
|
550
|
|
|
12/12/2016
|
-0.13 / -3.35%
|
3.63
|
3.80
|
3.63
|
3.75
|
3.69
|
2.53
|
9,760
|
|
|
12/9/2016
|
+0.14 / +3.74%
|
3.74
|
3.88
|
3.74
|
3.88
|
3.81
|
2.62
|
250
|
|
|
12/8/2016
|
+0.09 / +2.47%
|
3.65
|
3.74
|
3.65
|
3.74
|
3.74
|
2.52
|
70
|
|
|
12/7/2016
|
-0.15 / -3.95%
|
3.65
|
3.85
|
3.64
|
3.65
|
3.70
|
2.46
|
13,250
|
|
|
12/6/2016
|
-0.01 / -0.26%
|
3.80
|
3.82
|
3.75
|
3.80
|
3.76
|
2.56
|
7,180
|
|
|
12/5/2016
|
+0.09 / +2.42%
|
3.79
|
3.81
|
3.62
|
3.81
|
3.76
|
2.57
|
18,100
|
|
|
12/2/2016
|
-0.06 / -1.59%
|
3.70
|
3.72
|
3.62
|
3.72
|
3.65
|
2.51
|
9,050
|
|
|
12/1/2016
|
0.00 / 0.00%
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
2.55
|
0
|
|
|
11/30/2016
|
-0.08 / -2.07%
|
3.80
|
3.80
|
3.66
|
3.78
|
3.67
|
2.55
|
6,000
|
|
|
11/29/2016
|
-0.02 / -0.52%
|
3.65
|
3.86
|
3.65
|
3.86
|
3.66
|
2.60
|
24,020
|
|
|
11/28/2016
|
+0.08 / +2.11%
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
2.62
|
10
|
|
|
11/25/2016
|
-0.06 / -1.55%
|
3.67
|
3.80
|
3.67
|
3.80
|
3.74
|
2.56
|
1,300
|
|
|
11/24/2016
|
-0.01 / -0.26%
|
3.87
|
3.87
|
3.60
|
3.86
|
3.61
|
2.60
|
49,250
|
|
|
11/23/2016
|
-0.01 / -0.26%
|
3.70
|
3.87
|
3.65
|
3.87
|
3.71
|
2.61
|
7,010
|
|
|
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
|
|
|