|
Closing price on 9/27/2016
|
|
| Open |
3.88 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
7,170 |
| Split-adjusted Price |
2.63 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
+0.02 / +0.52%
|
3.88
|
3.90
|
3.70
|
3.90
|
3.77
|
2.63
|
7,170
|
|
|
9/26/2016
|
-0.01 / -0.26%
|
3.80
|
3.88
|
3.80
|
3.88
|
3.85
|
2.62
|
3,120
|
|
|
9/23/2016
|
+0.02 / +0.52%
|
3.80
|
3.89
|
3.80
|
3.89
|
3.83
|
2.62
|
15,920
|
|
|
9/22/2016
|
0.00 / 0.00%
|
3.88
|
3.88
|
3.71
|
3.87
|
3.84
|
2.61
|
1,460
|
|
|
9/21/2016
|
-0.01 / -0.26%
|
3.89
|
3.89
|
3.70
|
3.87
|
3.75
|
2.61
|
8,800
|
|
|
9/20/2016
|
+0.04 / +1.04%
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
2.62
|
780
|
|
|
9/19/2016
|
-0.05 / -1.29%
|
3.89
|
3.89
|
3.84
|
3.84
|
3.87
|
2.59
|
3,290
|
|
|
9/16/2016
|
+0.04 / +1.04%
|
3.80
|
3.89
|
3.80
|
3.89
|
3.84
|
2.62
|
15,350
|
|
|
9/15/2016
|
-0.05 / -1.28%
|
3.89
|
3.89
|
3.80
|
3.85
|
3.83
|
2.60
|
1,830
|
|
|
9/14/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.63
|
100
|
|
|
9/13/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.71
|
3.90
|
3.83
|
2.63
|
22,210
|
|
|
9/12/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.93
|
2.63
|
2,410
|
|
|
9/9/2016
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
2.63
|
1,210
|
|
|
9/8/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.70
|
540
|
|
|
9/7/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
2.70
|
10,150
|
|
|
9/6/2016
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
2.70
|
96,530
|
|
|
9/5/2016
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.87
|
2.70
|
11,630
|
|
|
9/1/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.89
|
2.63
|
19,290
|
|
|
8/31/2016
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
2.63
|
25,300
|
|
|
8/30/2016
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
2.70
|
7,670
|
|
|
8/29/2016
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.70
|
4.00
|
3.89
|
2.70
|
24,450
|
|
|
8/26/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
2.63
|
7,390
|
|
|
8/25/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
2.63
|
4,210
|
|
|
8/24/2016
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.84
|
2.63
|
10,150
|
|
|
8/23/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.70
|
510
|
|
|
8/22/2016
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
2.70
|
1,200
|
|
|
8/19/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.95
|
2.70
|
1,680
|
|
|
8/18/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
2.70
|
24,100
|
|
|
8/17/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.01
|
2.70
|
25,460
|
|
|
8/16/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.03
|
2.70
|
65,340
|
|
|