|
Closing price on 2/28/2017
|
|
| Open |
4.10 |
| High |
4.15 |
| Low |
4.00 |
| Volume |
72,050 |
| Split-adjusted Price |
2.76 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
0.00 / 0.00%
|
4.10
|
4.15
|
4.00
|
4.10
|
4.09
|
2.76
|
72,050
|
|
|
2/27/2017
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
2.76
|
18,560
|
|
|
2/24/2017
|
+0.07 / +1.78%
|
3.93
|
4.00
|
3.93
|
4.00
|
3.97
|
2.70
|
19,660
|
|
|
2/23/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.93
|
3.92
|
2.65
|
9,430
|
|
|
2/22/2017
|
-0.02 / -0.51%
|
4.00
|
4.09
|
3.93
|
3.93
|
4.01
|
2.65
|
13,480
|
|
|
2/21/2017
|
+0.03 / +0.77%
|
3.90
|
4.00
|
3.90
|
3.95
|
3.94
|
2.66
|
3,140
|
|
|
2/20/2017
|
-0.08 / -2.00%
|
4.04
|
4.04
|
3.92
|
3.92
|
3.98
|
2.64
|
1,280
|
|
|
2/17/2017
|
-0.10 / -2.44%
|
4.09
|
4.09
|
3.87
|
4.00
|
3.94
|
2.70
|
2,030
|
|
|
2/16/2017
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.03
|
4.10
|
4.10
|
2.76
|
24,640
|
|
|
2/15/2017
|
+0.10 / +2.50%
|
4.06
|
4.28
|
4.04
|
4.10
|
4.09
|
2.76
|
21,050
|
|
|
2/14/2017
|
+0.20 / +5.26%
|
3.91
|
4.03
|
3.90
|
4.00
|
3.98
|
2.70
|
105,960
|
|
|
2/13/2017
|
-0.03 / -0.78%
|
3.64
|
3.82
|
3.63
|
3.80
|
3.67
|
2.56
|
12,810
|
|
|
2/10/2017
|
-0.02 / -0.52%
|
3.85
|
3.85
|
3.65
|
3.83
|
3.76
|
2.58
|
34,270
|
|
|
2/9/2017
|
-0.04 / -1.03%
|
3.66
|
3.85
|
3.62
|
3.85
|
3.62
|
2.60
|
10,770
|
|
|
2/8/2017
|
+0.04 / +1.04%
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
2.62
|
10
|
|
|
2/7/2017
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.85
|
3.85
|
3.85
|
2.60
|
10,850
|
|
|
2/6/2017
|
-0.05 / -1.28%
|
3.98
|
3.98
|
3.63
|
3.85
|
3.70
|
2.60
|
270
|
|
|
2/3/2017
|
-0.08 / -2.01%
|
3.95
|
3.95
|
3.89
|
3.90
|
3.92
|
2.63
|
2,390
|
|
|
2/2/2017
|
+0.13 / +3.38%
|
3.99
|
3.99
|
3.62
|
3.98
|
3.98
|
2.68
|
70
|
|
|
1/25/2017
|
-0.05 / -1.28%
|
3.64
|
3.85
|
3.63
|
3.85
|
3.74
|
2.60
|
14,970
|
|
|
1/24/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.63
|
0
|
|
|
1/23/2017
|
+0.24 / +6.56%
|
3.91
|
3.91
|
3.41
|
3.90
|
3.78
|
2.63
|
1,180
|
|
|
1/20/2017
|
-0.14 / -3.68%
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
2.47
|
8,500
|
|
|
1/19/2017
|
+0.02 / +0.53%
|
3.78
|
3.80
|
3.78
|
3.80
|
3.79
|
2.56
|
32,320
|
|
|
1/18/2017
|
-0.02 / -0.53%
|
3.70
|
3.78
|
3.70
|
3.78
|
3.74
|
2.55
|
4,980
|
|
|
1/17/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.56
|
150
|
|
|
1/16/2017
|
-0.05 / -1.30%
|
3.80
|
3.80
|
3.66
|
3.80
|
3.77
|
2.56
|
2,270
|
|
|
1/13/2017
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.85
|
3.85
|
3.85
|
2.60
|
0
|
|
|
1/12/2017
|
-0.04 / -1.03%
|
3.70
|
3.87
|
3.70
|
3.85
|
3.78
|
2.60
|
2,470
|
|
|
1/11/2017
|
0.00 / 0.00%
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
2.62
|
0
|
|
|