|
Closing price on 1/3/2019
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.30 |
| Volume |
600 |
| Split-adjusted Price |
6.69 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2018
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.56
|
6.90
|
1,700
|
|
|
12/4/2018
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.39
|
6.83
|
5,600
|
|
|
12/3/2018
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.60
|
6.98
|
2,000
|
|
|
11/30/2018
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.61
|
6.90
|
4,700
|
|
|
11/29/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.65
|
6.98
|
8,400
|
|
|
11/28/2018
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.54
|
6.98
|
5,300
|
|
|
11/27/2018
|
+0.10 / +1.05%
|
9.40
|
9.90
|
9.40
|
9.60
|
9.68
|
6.90
|
27,400
|
|
|
11/26/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.44
|
6.83
|
6,100
|
|
|
11/23/2018
|
-0.40 / -4.04%
|
9.60
|
9.80
|
9.40
|
9.50
|
9.52
|
6.83
|
2,500
|
|
|
11/22/2018
|
+0.80 / +8.79%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.62
|
7.12
|
20,000
|
|
|
11/21/2018
|
-0.30 / -3.19%
|
9.50
|
9.50
|
8.90
|
9.10
|
9.10
|
6.54
|
30,700
|
|
|