|
Closing price on 1/5/2018
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
7,900 |
| Split-adjusted Price |
10.43 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.63
|
10.43
|
7,900
|
|
|
1/4/2018
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.61
|
10.50
|
19,410
|
|
|
1/3/2018
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.59
|
10.50
|
18,600
|
|
|
1/2/2018
|
-0.20 / -1.33%
|
15.20
|
15.20
|
14.80
|
14.80
|
15.05
|
10.64
|
2,600
|
|
|
12/29/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.95
|
10.64
|
1,900
|
|
|
12/28/2017
|
-0.10 / -0.67%
|
15.20
|
15.30
|
14.90
|
14.90
|
15.02
|
10.72
|
12,240
|
|
|
12/27/2017
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.17
|
10.79
|
2,210
|
|
|
12/26/2017
|
+0.10 / +0.67%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.18
|
10.86
|
11,700
|
|
|
12/25/2017
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.90
|
15.00
|
14.99
|
10.79
|
11,302
|
|
|
12/22/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.95
|
10.79
|
20,300
|
|
|
12/21/2017
|
-0.50 / -3.23%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.01
|
10.79
|
13,700
|
|
|
12/20/2017
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.09
|
11.15
|
26,300
|
|
|
12/19/2017
|
-0.30 / -1.95%
|
15.70
|
15.80
|
15.10
|
15.10
|
15.16
|
10.86
|
5,600
|
|
|
12/18/2017
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.11
|
11.08
|
8,300
|
|
|
12/15/2017
|
+0.30 / +1.97%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.31
|
11.15
|
6,100
|
|
|
12/14/2017
|
-0.20 / -1.30%
|
15.40
|
15.50
|
14.60
|
15.20
|
15.15
|
10.93
|
10,700
|
|
|
12/13/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.10
|
15.40
|
14.68
|
11.08
|
17,020
|
|
|
12/12/2017
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.40
|
11.08
|
7,550
|
|
|
12/11/2017
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.54
|
11.08
|
6,400
|
|
|
12/8/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.61
|
11.29
|
6,400
|
|
|
12/7/2017
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.81
|
11.29
|
9,119
|
|
|
12/6/2017
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
11.51
|
17,014
|
|
|
12/5/2017
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.95
|
11.51
|
10,800
|
|
|
12/4/2017
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.90
|
15.90
|
15.99
|
11.44
|
8,721
|
|
|
12/1/2017
|
+0.20 / +1.26%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.99
|
11.58
|
26,900
|
|
|
11/30/2017
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.20
|
15.90
|
15.48
|
11.44
|
8,600
|
|
|
11/29/2017
|
+0.10 / +0.64%
|
15.70
|
16.10
|
15.70
|
15.80
|
15.74
|
11.36
|
10,531
|
|
|
11/28/2017
|
-0.20 / -1.26%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.93
|
11.29
|
15,311
|
|
|
11/27/2017
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.86
|
11.44
|
5,650
|
|
|
11/24/2017
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
11.36
|
7,600
|
|
|