|
Closing price on 1/18/2019
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
3,700 |
| Split-adjusted Price |
6.47 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2019
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.47
|
3,700
|
|
|
1/17/2019
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.17
|
6.54
|
1,500
|
|
|
1/16/2019
|
+0.10 / +1.12%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.08
|
6.47
|
4,200
|
|
|
1/15/2019
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.91
|
6.40
|
5,000
|
|
|
1/14/2019
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.13
|
6.54
|
3,400
|
|
|
1/11/2019
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.17
|
6.54
|
4,100
|
|
|
1/10/2019
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
6.69
|
200
|
|
|
1/9/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.16
|
6.54
|
3,000
|
|
|
1/8/2019
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.15
|
6.54
|
1,200
|
|
|
1/7/2019
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.38
|
6.76
|
3,800
|
|
|
1/4/2019
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.34
|
6.69
|
4,100
|
|
|
1/3/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.69
|
600
|
|
|
1/2/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.35
|
6.69
|
800
|
|
|
12/28/2018
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.31
|
6.69
|
3,100
|
|
|
12/27/2018
|
+0.20 / +2.17%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.47
|
6.76
|
11,900
|
|
|
12/26/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.62
|
10,200
|
|
|
12/25/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.19
|
6.62
|
9,200
|
|
|
12/24/2018
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.34
|
6.62
|
1,900
|
|
|
12/21/2018
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
6.62
|
2,300
|
|
|
12/20/2018
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.16
|
6.62
|
1,700
|
|
|
12/19/2018
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.31
|
6.69
|
6,900
|
|
|
12/18/2018
|
-0.20 / -2.11%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.28
|
6.69
|
5,600
|
|
|
12/17/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.83
|
100
|
|
|
12/14/2018
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.83
|
400
|
|
|
12/13/2018
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.46
|
6.90
|
4,000
|
|
|
12/12/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.76
|
4,100
|
|
|
12/11/2018
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
6.76
|
2,500
|
|
|
12/10/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.83
|
2,100
|
|
|
12/7/2018
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.45
|
6.83
|
4,100
|
|
|
12/6/2018
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.39
|
6.83
|
2,100
|
|
|