Closing price on 12/1/2016
|
|
Open |
36.00 |
High |
36.00 |
Low |
36.00 |
Volume |
4,000 |
Split-adjusted Price |
14.60 |
|
|
ABC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2016
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
14.60
|
4,000
|
|
11/30/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
1,200
|
|
11/29/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
0
|
|
11/28/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
900
|
|
11/25/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
2,400
|
|
11/24/2016
|
-1.00 / -2.78%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
0
|
|
11/23/2016
|
-2.90 / -7.46%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.02
|
14.60
|
6,100
|
|
11/22/2016
|
+4.50 / +13.08%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
15.77
|
100
|
|
11/21/2016
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
13.95
|
0
|
|
11/18/2016
|
+1.00 / +2.94%
|
34.00
|
35.00
|
34.00
|
35.00
|
34.40
|
14.19
|
2,500
|
|
11/17/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.57
|
13.79
|
23,200
|
|
11/16/2016
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
13.79
|
0
|
|
11/15/2016
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
13.79
|
0
|
|
11/14/2016
|
-1.20 / -3.41%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.02
|
13.79
|
18,500
|
|
11/11/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.17
|
14.19
|
10,800
|
|
11/10/2016
|
-4.10 / -10.49%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
500
|
|
11/9/2016
|
+5.10 / +15.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
15.85
|
100
|
|
11/8/2016
|
-2.80 / -7.61%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
13.79
|
100
|
|
11/7/2016
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
14.92
|
0
|
|
11/4/2016
|
+5.10 / +15.00%
|
34.50
|
39.10
|
34.50
|
39.10
|
36.80
|
15.85
|
200
|
|
11/3/2016
|
+0.20 / +0.59%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
13.79
|
200
|
|
11/2/2016
|
+0.30 / +0.90%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
13.70
|
100
|
|
11/1/2016
|
+0.50 / +1.52%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
13.58
|
1,700
|
|
10/31/2016
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
13.38
|
2,000
|
|
10/28/2016
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
13.38
|
100
|
|
10/27/2016
|
+1.00 / +3.13%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.70
|
13.38
|
2,000
|
|
10/26/2016
|
-1.40 / -4.19%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
12.97
|
2,000
|
|
10/25/2016
|
-0.60 / -1.76%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
13.54
|
0
|
|
10/24/2016
|
+2.40 / +7.59%
|
31.60
|
34.00
|
31.60
|
34.00
|
33.40
|
13.79
|
400
|
|
10/21/2016
|
+0.20 / +0.63%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.60
|
12.85
|
1,000
|
|
|