|
Closing price on 11/1/2017
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
10,000 |
| Split-adjusted Price |
11.15 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.30
|
15.50
|
15.69
|
11.15
|
10,000
|
|
|
10/31/2017
|
-0.70 / -4.27%
|
16.10
|
16.10
|
14.80
|
15.70
|
15.89
|
11.29
|
8,000
|
|
|
10/30/2017
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.45
|
11.79
|
1,800
|
|
|
10/27/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.48
|
11.87
|
11,500
|
|
|
10/26/2017
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.61
|
11.87
|
8,900
|
|
|
10/25/2017
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.88
|
12.23
|
13,100
|
|
|
10/24/2017
|
-0.20 / -1.18%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.76
|
12.08
|
29,920
|
|
|
10/23/2017
|
-0.30 / -1.73%
|
17.20
|
17.70
|
17.00
|
17.00
|
17.13
|
12.23
|
43,310
|
|
|
10/20/2017
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.34
|
12.37
|
8,700
|
|
|
10/19/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.28
|
12.44
|
31,600
|
|
|
10/18/2017
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.40
|
12.44
|
9,400
|
|
|
10/17/2017
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.49
|
12.51
|
10,000
|
|
|
10/16/2017
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.62
|
12.66
|
11,700
|
|
|
10/13/2017
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.66
|
12.66
|
10,800
|
|
|
10/12/2017
|
+0.40 / +2.31%
|
17.30
|
17.90
|
17.00
|
17.70
|
17.51
|
12.73
|
26,200
|
|
|
10/11/2017
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.46
|
12.44
|
22,200
|
|
|
10/10/2017
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.60
|
12.59
|
10,910
|
|
|
10/9/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
12.80
|
11,100
|
|
|
10/6/2017
|
+0.40 / +2.29%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.89
|
12.87
|
1,600
|
|
|
10/5/2017
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.62
|
12.59
|
11,500
|
|
|
10/4/2017
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.87
|
12.87
|
7,520
|
|
|
10/3/2017
|
+0.30 / +1.71%
|
17.10
|
17.90
|
17.10
|
17.80
|
17.65
|
12.80
|
14,300
|
|
|
10/2/2017
|
-0.50 / -2.78%
|
18.00
|
18.10
|
17.50
|
17.50
|
17.93
|
12.59
|
13,700
|
|
|
9/29/2017
|
-0.20 / -1.10%
|
18.00
|
18.20
|
17.90
|
17.90
|
17.96
|
12.87
|
10,000
|
|
|
9/28/2017
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.05
|
13.02
|
9,350
|
|
|
9/27/2017
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.05
|
13.02
|
9,900
|
|
|
9/26/2017
|
-0.20 / -1.09%
|
18.20
|
18.40
|
17.50
|
18.10
|
18.19
|
13.02
|
42,143
|
|
|
9/25/2017
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.44
|
13.16
|
15,800
|
|
|
9/22/2017
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.55
|
13.30
|
46,200
|
|
|
9/21/2017
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.71
|
13.38
|
12,300
|
|
|