|
Closing price on 4/28/2017
|
|
| Open |
5.22 |
| High |
5.30 |
| Low |
4.87 |
| Volume |
51,330 |
| Split-adjusted Price |
3.51 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
-0.01 / -0.19%
|
5.22
|
5.30
|
4.87
|
5.21
|
5.23
|
3.51
|
51,330
|
|
|
4/27/2017
|
-0.04 / -0.76%
|
5.20
|
5.48
|
5.20
|
5.22
|
5.30
|
3.52
|
26,240
|
|
|
4/26/2017
|
+0.34 / +6.91%
|
4.89
|
5.26
|
4.89
|
5.26
|
5.10
|
3.55
|
489,080
|
|
|
4/25/2017
|
+0.08 / +1.65%
|
4.86
|
4.93
|
4.85
|
4.92
|
4.88
|
3.32
|
73,420
|
|
|
4/24/2017
|
+0.20 / +4.31%
|
4.65
|
4.86
|
4.65
|
4.84
|
4.77
|
3.26
|
39,860
|
|
|
4/21/2017
|
+0.14 / +3.11%
|
4.52
|
4.81
|
4.40
|
4.64
|
4.76
|
3.13
|
102,570
|
|
|
4/20/2017
|
+0.17 / +3.93%
|
4.33
|
4.55
|
4.31
|
4.50
|
4.45
|
3.03
|
58,630
|
|
|
4/19/2017
|
+0.28 / +6.91%
|
4.05
|
4.33
|
4.03
|
4.33
|
4.25
|
2.92
|
96,810
|
|
|
4/18/2017
|
-0.10 / -2.41%
|
4.15
|
4.20
|
4.02
|
4.05
|
4.15
|
2.73
|
45,060
|
|
|
4/17/2017
|
+0.15 / +3.75%
|
4.19
|
4.19
|
4.00
|
4.15
|
4.01
|
2.80
|
30,960
|
|
|
4/14/2017
|
-0.15 / -3.61%
|
4.20
|
4.44
|
4.00
|
4.00
|
4.24
|
2.70
|
143,120
|
|
|
4/13/2017
|
+0.03 / +0.73%
|
4.01
|
4.22
|
3.86
|
4.15
|
4.16
|
2.80
|
41,390
|
|
|
4/12/2017
|
+0.01 / +0.24%
|
4.11
|
4.12
|
4.09
|
4.12
|
4.11
|
2.78
|
32,360
|
|
|
4/11/2017
|
-0.03 / -0.72%
|
4.00
|
4.14
|
4.00
|
4.11
|
4.13
|
2.77
|
115,830
|
|
|
4/10/2017
|
+0.19 / +4.81%
|
3.96
|
4.19
|
3.92
|
4.14
|
4.06
|
2.79
|
63,720
|
|
|
4/7/2017
|
+0.05 / +1.28%
|
3.90
|
3.95
|
3.80
|
3.95
|
3.90
|
2.66
|
92,310
|
|
|
4/5/2017
|
-0.02 / -0.51%
|
3.90
|
3.92
|
3.80
|
3.90
|
3.88
|
2.63
|
18,580
|
|
|
4/4/2017
|
-0.07 / -1.75%
|
3.99
|
3.99
|
3.80
|
3.92
|
3.87
|
2.64
|
3,360
|
|
|
4/3/2017
|
+0.09 / +2.31%
|
3.80
|
3.99
|
3.80
|
3.99
|
3.90
|
2.69
|
1,900
|
|
|
3/31/2017
|
-0.07 / -1.76%
|
3.97
|
3.97
|
3.81
|
3.90
|
3.91
|
2.63
|
1,470
|
|
|
3/30/2017
|
-0.02 / -0.50%
|
3.81
|
3.97
|
3.80
|
3.97
|
3.83
|
2.68
|
2,870
|
|
|
3/29/2017
|
0.00 / 0.00%
|
3.81
|
3.99
|
3.77
|
3.99
|
3.79
|
2.69
|
20,570
|
|
|
3/28/2017
|
-0.01 / -0.25%
|
3.82
|
4.00
|
3.80
|
3.99
|
3.83
|
2.69
|
29,280
|
|
|
3/27/2017
|
+0.02 / +0.50%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.85
|
2.70
|
27,820
|
|
|
3/24/2017
|
-0.02 / -0.50%
|
3.90
|
3.98
|
3.90
|
3.98
|
3.94
|
2.68
|
1,130
|
|
|
3/23/2017
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.99
|
4.00
|
4.00
|
2.70
|
580
|
|
|
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
|
|
|