|
Closing price on 6/7/2017
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.52 |
| Volume |
10,070 |
| Split-adjusted Price |
3.09 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
-0.01 / -0.22%
|
4.60
|
4.60
|
4.52
|
4.59
|
4.57
|
3.09
|
10,070
|
|
|
6/6/2017
|
0.00 / 0.00%
|
4.45
|
4.60
|
4.45
|
4.60
|
4.53
|
3.10
|
900
|
|
|
6/5/2017
|
+0.02 / +0.44%
|
4.58
|
4.60
|
4.58
|
4.60
|
4.59
|
3.10
|
1,380
|
|
|
6/2/2017
|
-0.02 / -0.43%
|
4.60
|
4.61
|
4.58
|
4.58
|
4.58
|
3.09
|
3,490
|
|
|
6/1/2017
|
+0.02 / +0.44%
|
4.58
|
4.60
|
4.46
|
4.60
|
4.57
|
3.10
|
4,810
|
|
|
5/31/2017
|
+0.03 / +0.66%
|
4.50
|
4.58
|
4.50
|
4.58
|
4.54
|
3.09
|
10,290
|
|
|
5/30/2017
|
-0.05 / -1.09%
|
4.54
|
4.60
|
4.51
|
4.55
|
4.52
|
3.07
|
12,620
|
|
|
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
|
|
|