|
Closing price on 9/25/2017
|
|
| Open |
6.99 |
| High |
6.99 |
| Low |
6.65 |
| Volume |
141,350 |
| Split-adjusted Price |
4.59 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.65
|
6.80
|
6.76
|
4.59
|
141,350
|
|
|
9/22/2017
|
+0.13 / +1.95%
|
6.68
|
6.80
|
6.67
|
6.80
|
6.71
|
4.59
|
144,440
|
|
|
9/21/2017
|
+0.03 / +0.45%
|
6.70
|
7.00
|
6.65
|
6.67
|
6.71
|
4.50
|
235,930
|
|
|
9/20/2017
|
-0.24 / -3.49%
|
6.88
|
7.00
|
6.64
|
6.64
|
6.70
|
4.48
|
258,800
|
|
|
9/19/2017
|
-0.02 / -0.29%
|
6.85
|
6.95
|
6.85
|
6.88
|
6.88
|
4.64
|
179,650
|
|
|
9/18/2017
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.97
|
4.65
|
190,190
|
|
|
9/15/2017
|
-0.05 / -0.71%
|
7.09
|
7.09
|
6.90
|
7.00
|
7.00
|
4.72
|
155,040
|
|
|
9/14/2017
|
+0.10 / +1.44%
|
6.95
|
7.09
|
6.95
|
7.05
|
7.00
|
4.75
|
195,330
|
|
|
9/13/2017
|
-0.05 / -0.71%
|
7.00
|
7.05
|
6.81
|
6.95
|
6.89
|
4.69
|
312,880
|
|
|
9/12/2017
|
+0.18 / +2.64%
|
6.82
|
7.07
|
6.82
|
7.00
|
6.98
|
4.72
|
253,670
|
|
|
9/11/2017
|
+0.27 / +4.12%
|
6.55
|
7.00
|
6.55
|
6.82
|
6.76
|
4.60
|
391,530
|
|
|
9/8/2017
|
+0.28 / +4.47%
|
6.48
|
6.70
|
6.30
|
6.55
|
6.53
|
4.42
|
350,450
|
|
|
9/7/2017
|
-0.18 / -2.79%
|
6.40
|
6.44
|
6.25
|
6.27
|
6.37
|
4.23
|
199,750
|
|
|
9/6/2017
|
-0.05 / -0.77%
|
6.50
|
6.50
|
6.27
|
6.45
|
6.42
|
4.35
|
133,520
|
|
|
9/5/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.40
|
4.38
|
159,640
|
|
|
9/1/2017
|
-0.02 / -0.31%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.55
|
4.38
|
225,380
|
|
|
8/31/2017
|
+0.30 / +4.82%
|
6.32
|
6.56
|
6.30
|
6.52
|
6.45
|
4.40
|
199,710
|
|
|
8/30/2017
|
+0.04 / +0.65%
|
6.18
|
6.22
|
6.18
|
6.22
|
6.21
|
4.19
|
155,290
|
|
|
8/29/2017
|
-0.07 / -1.12%
|
6.25
|
6.25
|
6.18
|
6.18
|
6.20
|
4.17
|
146,770
|
|
|
8/28/2017
|
+0.08 / +1.30%
|
6.13
|
6.25
|
6.13
|
6.25
|
6.20
|
4.21
|
164,700
|
|
|
8/25/2017
|
-0.21 / -3.29%
|
6.35
|
6.35
|
6.16
|
6.17
|
6.24
|
4.16
|
146,610
|
|
|
8/24/2017
|
+0.05 / +0.79%
|
6.39
|
6.39
|
6.14
|
6.38
|
6.25
|
4.30
|
156,490
|
|
|
8/23/2017
|
+0.03 / +0.48%
|
6.16
|
6.40
|
6.10
|
6.33
|
6.15
|
4.27
|
232,670
|
|
|
8/22/2017
|
-0.24 / -3.67%
|
6.65
|
6.65
|
6.09
|
6.30
|
6.20
|
4.25
|
309,110
|
|
|
8/21/2017
|
+0.28 / +4.47%
|
6.39
|
6.57
|
6.39
|
6.54
|
6.49
|
4.41
|
280,630
|
|
|
8/18/2017
|
+0.29 / +4.86%
|
5.96
|
6.38
|
5.95
|
6.26
|
6.34
|
4.22
|
595,870
|
|
|
8/17/2017
|
+0.11 / +1.88%
|
5.81
|
5.99
|
5.81
|
5.97
|
5.85
|
4.03
|
166,360
|
|
|
8/16/2017
|
+0.01 / +0.17%
|
5.89
|
5.89
|
5.85
|
5.86
|
5.88
|
3.95
|
132,980
|
|
|
8/15/2017
|
-0.03 / -0.51%
|
5.88
|
5.88
|
5.80
|
5.85
|
5.84
|
3.94
|
133,950
|
|
|
8/14/2017
|
+0.07 / +1.20%
|
5.74
|
5.89
|
5.74
|
5.88
|
5.80
|
3.96
|
144,050
|
|
|