|
Closing price on 8/14/2017
|
|
| Open |
5.74 |
| High |
5.89 |
| Low |
5.74 |
| Volume |
144,050 |
| Split-adjusted Price |
3.96 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
+0.07 / +1.20%
|
5.74
|
5.89
|
5.74
|
5.88
|
5.80
|
3.96
|
144,050
|
|
|
8/11/2017
|
-0.08 / -1.36%
|
5.89
|
5.89
|
5.77
|
5.81
|
5.82
|
3.92
|
141,040
|
|
|
8/10/2017
|
0.00 / 0.00%
|
5.85
|
5.89
|
5.80
|
5.89
|
5.83
|
3.97
|
155,390
|
|
|
8/9/2017
|
+0.03 / +0.51%
|
5.86
|
5.90
|
5.80
|
5.89
|
5.83
|
3.97
|
169,970
|
|
|
8/8/2017
|
-0.14 / -2.33%
|
5.95
|
5.95
|
5.82
|
5.86
|
5.86
|
3.95
|
197,340
|
|
|
8/7/2017
|
-0.01 / -0.17%
|
5.74
|
6.10
|
5.74
|
6.00
|
5.85
|
4.05
|
259,440
|
|
|
8/4/2017
|
-0.10 / -1.64%
|
6.07
|
6.14
|
5.71
|
6.01
|
5.99
|
4.05
|
415,790
|
|
|
8/3/2017
|
-0.03 / -0.49%
|
6.15
|
6.18
|
6.02
|
6.11
|
6.12
|
4.12
|
186,080
|
|
|
8/2/2017
|
0.00 / 0.00%
|
6.14
|
6.34
|
6.10
|
6.14
|
6.19
|
4.14
|
225,290
|
|
|
8/1/2017
|
+0.16 / +2.68%
|
6.39
|
6.39
|
5.90
|
6.14
|
6.31
|
4.14
|
972,000
|
|
|
7/31/2017
|
+0.39 / +6.98%
|
5.98
|
5.98
|
5.98
|
5.98
|
5.98
|
4.03
|
148,710
|
|
|
7/28/2017
|
+0.36 / +6.88%
|
5.59
|
5.59
|
5.59
|
5.59
|
5.59
|
3.77
|
8,090
|
|
|
7/27/2017
|
+0.34 / +6.95%
|
5.10
|
5.23
|
5.10
|
5.23
|
5.21
|
3.53
|
238,210
|
|
|
7/26/2017
|
+0.01 / +0.20%
|
4.90
|
4.90
|
4.73
|
4.89
|
4.86
|
3.30
|
2,830
|
|
|
7/25/2017
|
+0.03 / +0.62%
|
4.80
|
4.90
|
4.80
|
4.88
|
4.85
|
3.29
|
340
|
|
|
7/24/2017
|
+0.04 / +0.83%
|
4.81
|
4.90
|
4.81
|
4.85
|
4.82
|
3.27
|
12,660
|
|
|
7/21/2017
|
-0.16 / -3.22%
|
4.90
|
4.97
|
4.81
|
4.81
|
4.82
|
3.24
|
16,790
|
|
|
7/20/2017
|
+0.10 / +2.05%
|
4.84
|
5.01
|
4.83
|
4.97
|
4.89
|
3.35
|
3,270
|
|
|
7/19/2017
|
-0.09 / -1.81%
|
4.82
|
4.92
|
4.82
|
4.87
|
4.86
|
3.28
|
4,790
|
|
|
7/18/2017
|
0.00 / 0.00%
|
4.90
|
4.96
|
4.80
|
4.96
|
4.96
|
3.34
|
2,420
|
|
|
7/17/2017
|
0.00 / 0.00%
|
4.96
|
4.96
|
4.81
|
4.96
|
4.83
|
3.34
|
3,730
|
|
|
7/14/2017
|
+0.14 / +2.90%
|
5.09
|
5.09
|
4.90
|
4.96
|
5.01
|
3.34
|
5,130
|
|
|
7/13/2017
|
-0.10 / -2.03%
|
4.80
|
4.95
|
4.80
|
4.82
|
4.82
|
3.25
|
28,240
|
|
|
7/12/2017
|
0.00 / 0.00%
|
4.71
|
4.93
|
4.71
|
4.92
|
4.91
|
3.32
|
10,580
|
|
|
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
|
|
|