|
Closing price on 7/11/2017
|
|
| Open |
4.91 |
| High |
4.95 |
| Low |
4.75 |
| Volume |
9,580 |
| Split-adjusted Price |
3.32 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2017
|
+0.01 / +0.20%
|
4.91
|
4.95
|
4.75
|
4.92
|
4.91
|
3.32
|
9,580
|
|
|
7/10/2017
|
-0.33 / -6.30%
|
5.00
|
5.05
|
4.91
|
4.91
|
4.94
|
3.31
|
26,100
|
|
|
7/7/2017
|
+0.06 / +1.16%
|
5.25
|
5.38
|
5.08
|
5.24
|
5.23
|
3.53
|
56,640
|
|
|
7/6/2017
|
+0.33 / +6.80%
|
4.85
|
5.18
|
4.85
|
5.18
|
5.14
|
3.49
|
136,070
|
|
|
7/5/2017
|
+0.09 / +1.89%
|
4.77
|
4.85
|
4.71
|
4.85
|
4.79
|
3.27
|
39,840
|
|
|
7/4/2017
|
+0.02 / +0.42%
|
4.74
|
4.79
|
4.74
|
4.76
|
4.76
|
3.21
|
37,400
|
|
|
7/3/2017
|
+0.04 / +0.85%
|
4.70
|
4.74
|
4.70
|
4.74
|
4.73
|
3.20
|
11,840
|
|
|
6/30/2017
|
+0.01 / +0.21%
|
4.78
|
4.78
|
4.52
|
4.70
|
4.59
|
3.17
|
6,750
|
|
|
6/29/2017
|
-0.01 / -0.21%
|
4.50
|
4.69
|
4.50
|
4.69
|
4.60
|
3.16
|
610
|
|
|
6/28/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.17
|
12,400
|
|
|
6/27/2017
|
-0.09 / -1.88%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.73
|
3.17
|
2,910
|
|
|
6/26/2017
|
0.00 / 0.00%
|
4.75
|
4.90
|
4.70
|
4.79
|
4.81
|
3.23
|
6,440
|
|
|
6/23/2017
|
+0.01 / +0.21%
|
4.79
|
4.79
|
4.79
|
4.79
|
4.79
|
3.23
|
3,100
|
|
|
6/22/2017
|
+0.16 / +3.46%
|
4.62
|
4.90
|
4.62
|
4.78
|
4.78
|
3.22
|
52,060
|
|
|
6/21/2017
|
0.00 / 0.00%
|
4.59
|
4.62
|
4.59
|
4.62
|
4.61
|
3.12
|
3,150
|
|
|
6/20/2017
|
+0.02 / +0.43%
|
4.60
|
4.62
|
4.60
|
4.62
|
4.61
|
3.12
|
1,640
|
|
|
6/19/2017
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.45
|
4.60
|
4.57
|
3.10
|
18,150
|
|
|
6/16/2017
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.55
|
3.03
|
710
|
|
|
6/15/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.58
|
3.10
|
3,460
|
|
|
6/14/2017
|
+0.10 / +2.22%
|
4.55
|
4.60
|
4.50
|
4.60
|
4.56
|
3.10
|
2,080
|
|
|
6/13/2017
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
3.03
|
70
|
|
|
6/12/2017
|
+0.01 / +0.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.55
|
3.10
|
1,010
|
|
|
6/9/2017
|
0.00 / 0.00%
|
4.54
|
4.59
|
4.53
|
4.59
|
4.53
|
3.09
|
3,750
|
|
|
6/8/2017
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.53
|
4.59
|
4.55
|
3.09
|
220
|
|
|
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
|
|
|