|
Closing price on 11/20/2017
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
9,300 |
| Split-adjusted Price |
11.72 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2017
|
+0.20 / +1.24%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.08
|
11.72
|
9,300
|
|
|
11/17/2017
|
+0.20 / +1.26%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.11
|
11.58
|
2,420
|
|
|
11/16/2017
|
-0.60 / -3.64%
|
16.10
|
16.30
|
15.90
|
15.90
|
15.98
|
11.44
|
13,910
|
|
|
11/15/2017
|
+0.50 / +3.13%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.37
|
11.87
|
1,840
|
|
|
11/14/2017
|
-0.40 / -2.44%
|
15.80
|
16.80
|
15.70
|
16.00
|
15.90
|
11.51
|
5,800
|
|
|
11/13/2017
|
-0.80 / -4.65%
|
17.00
|
17.30
|
16.40
|
16.40
|
17.06
|
11.79
|
32,000
|
|
|
11/10/2017
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.70
|
17.10
|
17.23
|
12.30
|
19,580
|
|
|
11/9/2017
|
+0.90 / +5.63%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.61
|
12.15
|
17,800
|
|
|
11/8/2017
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.84
|
11.51
|
2,700
|
|
|
11/7/2017
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.72
|
11.44
|
1,500
|
|
|
11/6/2017
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.29
|
11.22
|
26,000
|
|
|
11/3/2017
|
-0.30 / -1.94%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.19
|
10.93
|
6,800
|
|
|
11/2/2017
|
0.00 / 0.00%
|
15.40
|
16.00
|
15.00
|
15.50
|
15.42
|
11.15
|
9,640
|
|
|
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
|
|
|