|
Closing price on 9/5/2014
|
|
Open |
7.30 |
High |
7.70 |
Low |
7.20 |
Volume |
747,890 |
Split-adjusted Price |
4.85 |
|
|
ASP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2014
|
+0.30 / +4.11%
|
7.30
|
7.70
|
7.20
|
7.60
|
7.60
|
4.85
|
747,890
|
|
9/4/2014
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
4.66
|
136,290
|
|
9/3/2014
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
4.73
|
457,730
|
|
8/29/2014
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
4.66
|
376,840
|
|
8/28/2014
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
4.60
|
395,460
|
|
8/27/2014
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
4.54
|
187,480
|
|
8/26/2014
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
4.47
|
201,610
|
|
8/25/2014
|
+0.10 / +1.43%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.10
|
4.54
|
331,190
|
|
8/22/2014
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.47
|
181,190
|
|
8/21/2014
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
4.54
|
215,080
|
|
8/20/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.47
|
57,010
|
|
8/19/2014
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
4.47
|
183,380
|
|
8/18/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
4.54
|
114,030
|
|
8/15/2014
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
4.54
|
113,920
|
|
8/14/2014
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
4.54
|
333,870
|
|
8/13/2014
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
4.60
|
219,830
|
|
8/12/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
4.66
|
82,340
|
|
8/11/2014
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
4.66
|
127,520
|
|
8/8/2014
|
-0.40 / -5.26%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
4.60
|
356,800
|
|
8/7/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
4.47
|
175,210
|
|
8/6/2014
|
-0.20 / -2.56%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
4.47
|
248,360
|
|
8/5/2014
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
4.59
|
176,800
|
|
8/4/2014
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
4.47
|
138,690
|
|
8/1/2014
|
+0.40 / +5.41%
|
7.40
|
7.90
|
7.40
|
7.80
|
7.80
|
4.59
|
409,700
|
|
7/31/2014
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
4.35
|
101,530
|
|
7/30/2014
|
+0.10 / +1.37%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.40
|
4.35
|
226,770
|
|
7/29/2014
|
+0.30 / +4.29%
|
7.10
|
7.30
|
6.90
|
7.30
|
7.30
|
4.30
|
77,230
|
|
7/28/2014
|
-0.30 / -4.11%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.00
|
4.12
|
225,600
|
|
7/25/2014
|
-0.20 / -2.67%
|
7.30
|
7.70
|
7.30
|
7.30
|
7.30
|
4.30
|
250,650
|
|
7/24/2014
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.50
|
4.41
|
123,030
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|