|
Closing price on 3/22/2017
|
|
| Open |
3.95 |
| High |
4.06 |
| Low |
3.90 |
| Volume |
37,680 |
| Split-adjusted Price |
2.63 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
0.00 / 0.00%
|
3.95
|
4.06
|
3.90
|
3.90
|
3.98
|
2.63
|
37,680
|
|
|
3/21/2017
|
-0.10 / -2.50%
|
3.91
|
3.91
|
3.90
|
3.90
|
3.91
|
2.63
|
3,800
|
|
|
3/20/2017
|
-0.05 / -1.23%
|
3.91
|
4.00
|
3.91
|
4.00
|
3.96
|
2.70
|
4,390
|
|
|
3/17/2017
|
+0.16 / +4.11%
|
3.89
|
4.05
|
3.89
|
4.05
|
3.98
|
2.73
|
43,000
|
|
|
3/16/2017
|
0.00 / 0.00%
|
3.89
|
3.99
|
3.89
|
3.89
|
3.92
|
2.62
|
7,040
|
|
|
3/15/2017
|
-0.16 / -3.95%
|
4.00
|
4.01
|
3.89
|
3.89
|
3.98
|
2.62
|
5,020
|
|
|
3/14/2017
|
+0.01 / +0.25%
|
4.09
|
4.09
|
3.89
|
4.05
|
4.00
|
2.73
|
12,250
|
|
|
3/13/2017
|
+0.09 / +2.28%
|
3.91
|
4.05
|
3.85
|
4.04
|
4.02
|
2.72
|
21,890
|
|
|
3/10/2017
|
-0.07 / -1.74%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
2.66
|
1,100
|
|
|
3/9/2017
|
+0.12 / +3.08%
|
4.04
|
4.04
|
4.02
|
4.02
|
4.02
|
2.71
|
100
|
|
|
3/8/2017
|
0.00 / 0.00%
|
3.90
|
4.05
|
3.90
|
3.90
|
3.91
|
2.63
|
36,540
|
|
|
3/7/2017
|
-0.18 / -4.41%
|
4.08
|
4.08
|
3.87
|
3.90
|
3.93
|
2.63
|
15,770
|
|
|
3/6/2017
|
+0.08 / +2.00%
|
4.08
|
4.08
|
4.00
|
4.08
|
4.06
|
2.75
|
930
|
|
|
3/3/2017
|
-0.09 / -2.20%
|
4.19
|
4.19
|
4.00
|
4.00
|
4.05
|
2.70
|
6,910
|
|
|
3/2/2017
|
-0.01 / -0.24%
|
4.00
|
4.09
|
4.00
|
4.09
|
4.03
|
2.76
|
2,480
|
|
|
3/1/2017
|
0.00 / 0.00%
|
4.10
|
4.14
|
3.90
|
4.10
|
3.98
|
2.76
|
18,320
|
|
|
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
|
|
|