|
Closing price on 5/29/2017
|
|
| Open |
4.55 |
| High |
4.62 |
| Low |
4.54 |
| Volume |
13,400 |
| Split-adjusted Price |
3.10 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
0.00 / 0.00%
|
4.55
|
4.62
|
4.54
|
4.60
|
4.55
|
3.10
|
13,400
|
|
|
5/26/2017
|
-0.01 / -0.22%
|
4.60
|
4.62
|
4.51
|
4.60
|
4.55
|
3.10
|
19,790
|
|
|
5/25/2017
|
+0.01 / +0.22%
|
4.60
|
4.64
|
4.51
|
4.61
|
4.56
|
3.11
|
21,940
|
|
|
5/24/2017
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.55
|
3.10
|
35,130
|
|
|
5/23/2017
|
-0.08 / -1.75%
|
4.58
|
4.64
|
4.50
|
4.50
|
4.59
|
3.03
|
37,030
|
|
|
5/22/2017
|
-0.02 / -0.43%
|
4.59
|
4.59
|
4.43
|
4.58
|
4.58
|
3.09
|
87,630
|
|
|
5/19/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.51
|
4.60
|
4.58
|
3.10
|
3,180
|
|
|
5/18/2017
|
-0.02 / -0.43%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.58
|
3.10
|
9,180
|
|
|
5/17/2017
|
+0.12 / +2.67%
|
4.50
|
4.68
|
4.19
|
4.62
|
4.38
|
3.12
|
58,430
|
|
|
5/16/2017
|
-0.20 / -4.26%
|
4.90
|
4.90
|
4.39
|
4.50
|
4.50
|
3.03
|
41,790
|
|
|
5/15/2017
|
-0.04 / -0.84%
|
4.70
|
4.70
|
4.52
|
4.70
|
4.57
|
3.17
|
13,810
|
|
|
5/12/2017
|
-0.01 / -0.21%
|
4.55
|
4.74
|
4.53
|
4.74
|
4.61
|
3.20
|
3,180
|
|
|
5/11/2017
|
+0.06 / +1.28%
|
4.70
|
4.79
|
4.42
|
4.75
|
4.51
|
3.20
|
9,270
|
|
|
5/10/2017
|
+0.09 / +1.96%
|
4.84
|
4.84
|
4.50
|
4.69
|
4.52
|
3.16
|
5,270
|
|
|
5/9/2017
|
+0.20 / +4.55%
|
4.58
|
4.60
|
4.58
|
4.60
|
4.59
|
3.10
|
710
|
|
|
5/8/2017
|
-0.30 / -6.38%
|
4.60
|
4.60
|
4.38
|
4.40
|
4.44
|
2.97
|
10,310
|
|
|
5/5/2017
|
-0.24 / -4.86%
|
4.99
|
4.99
|
4.60
|
4.70
|
4.69
|
3.17
|
85,310
|
|
|
5/4/2017
|
+0.09 / +1.86%
|
5.18
|
5.18
|
4.80
|
4.94
|
4.92
|
3.33
|
83,250
|
|
|
5/3/2017
|
-0.36 / -6.91%
|
5.24
|
5.24
|
4.85
|
4.85
|
4.86
|
3.27
|
35,790
|
|
|
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
|
|
|