Closing price on 1/12/2017
|
|
Open |
37.10 |
High |
37.10 |
Low |
37.10 |
Volume |
0 |
Split-adjusted Price |
15.04 |
|
|
ABC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2017
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
15.04
|
0
|
|
1/11/2017
|
-4.70 / -11.24%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
15.04
|
3,900
|
|
1/10/2017
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
16.95
|
0
|
|
1/9/2017
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
16.95
|
0
|
|
1/6/2017
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
16.95
|
0
|
|
1/5/2017
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
16.95
|
0
|
|
1/4/2017
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
16.95
|
0
|
|
1/3/2017
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
16.95
|
0
|
|
12/30/2016
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
16.95
|
0
|
|
12/29/2016
|
+4.80 / +12.97%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
16.95
|
1,800
|
|
12/28/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.00
|
2,000
|
|
12/27/2016
|
-0.20 / -0.54%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.00
|
4,900
|
|
12/26/2016
|
+0.20 / +0.54%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
15.08
|
1,500
|
|
12/23/2016
|
-2.90 / -7.27%
|
37.10
|
37.10
|
37.00
|
37.00
|
37.05
|
15.00
|
11,500
|
|
12/22/2016
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
16.18
|
0
|
|
12/21/2016
|
+0.10 / +0.25%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
16.18
|
0
|
|
12/20/2016
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.80
|
39.80
|
39.94
|
16.14
|
6,500
|
|
12/19/2016
|
+2.90 / +7.84%
|
37.00
|
39.90
|
37.00
|
39.90
|
39.76
|
16.18
|
2,700
|
|
12/16/2016
|
+2.50 / +7.25%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.00
|
1,000
|
|
12/15/2016
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.83
|
13.99
|
3,000
|
|
12/14/2016
|
-0.10 / -0.28%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
4,000
|
|
12/13/2016
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
14.23
|
0
|
|
12/12/2016
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
14.23
|
4,000
|
|
12/9/2016
|
+0.10 / +0.29%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
14.23
|
800
|
|
12/8/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
1,200
|
|
12/7/2016
|
-1.00 / -2.78%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
1,000
|
|
12/6/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
14.60
|
0
|
|
12/5/2016
|
-2.00 / -5.26%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
14.60
|
7,900
|
|
12/2/2016
|
+2.00 / +5.56%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
15.41
|
100
|
|
12/1/2016
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
14.60
|
4,000
|
|
|