|
Closing price on 12/22/2017
|
|
| Open |
6.84 |
| High |
7.47 |
| Low |
6.84 |
| Volume |
161,400 |
| Split-adjusted Price |
5.15 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
+0.41 / +5.87%
|
6.84
|
7.47
|
6.84
|
7.40
|
7.27
|
5.15
|
161,400
|
|
|
12/21/2017
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
6.99
|
7.04
|
4.86
|
74,980
|
|
|
12/20/2017
|
-0.21 / -2.92%
|
7.00
|
7.20
|
6.90
|
6.99
|
6.96
|
4.86
|
75,120
|
|
|
12/19/2017
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.13
|
5.01
|
120,280
|
|
|
12/18/2017
|
-0.08 / -1.10%
|
7.75
|
7.75
|
7.20
|
7.20
|
7.50
|
5.01
|
64,900
|
|
|
12/15/2017
|
+0.47 / +6.90%
|
6.90
|
7.28
|
6.90
|
7.28
|
7.25
|
5.06
|
482,640
|
|
|
12/14/2017
|
+0.44 / +6.91%
|
6.37
|
6.81
|
6.22
|
6.81
|
6.72
|
4.74
|
618,100
|
|
|
12/13/2017
|
-0.03 / -0.47%
|
6.40
|
6.40
|
6.20
|
6.37
|
6.34
|
4.43
|
730
|
|
|
12/12/2017
|
-0.09 / -1.39%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.25
|
4.45
|
88,060
|
|
|
12/11/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.35
|
6.49
|
6.47
|
4.51
|
22,710
|
|
|
12/8/2017
|
-0.06 / -0.92%
|
6.30
|
6.49
|
6.30
|
6.49
|
6.49
|
4.51
|
60
|
|
|
12/7/2017
|
-0.04 / -0.61%
|
6.55
|
6.55
|
6.55
|
6.55
|
6.55
|
4.56
|
50
|
|
|
12/6/2017
|
-0.01 / -0.15%
|
6.20
|
6.62
|
6.20
|
6.59
|
6.37
|
4.58
|
56,510
|
|
|
12/5/2017
|
+0.07 / +1.07%
|
6.69
|
6.70
|
6.50
|
6.60
|
6.66
|
4.59
|
39,180
|
|
|
12/4/2017
|
+0.05 / +0.77%
|
6.50
|
6.79
|
6.40
|
6.53
|
6.53
|
4.54
|
57,900
|
|
|
12/1/2017
|
+0.30 / +4.85%
|
6.20
|
6.50
|
6.20
|
6.48
|
6.25
|
4.51
|
143,430
|
|
|
11/30/2017
|
-0.04 / -0.64%
|
6.20
|
6.40
|
6.16
|
6.18
|
6.29
|
4.30
|
99,690
|
|
|
11/29/2017
|
-0.06 / -0.96%
|
6.39
|
6.39
|
6.20
|
6.22
|
6.30
|
4.33
|
70,060
|
|
|
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
|
|
|