|
Closing price on 3/12/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
4,200 |
| Split-adjusted Price |
11.29 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2018
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.75
|
11.29
|
4,200
|
|
|
3/9/2018
|
-0.10 / -0.63%
|
15.80
|
16.20
|
15.60
|
15.70
|
15.95
|
11.29
|
9,700
|
|
|
3/8/2018
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.83
|
11.36
|
9,700
|
|
|
3/7/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.91
|
11.51
|
11,300
|
|
|
3/6/2018
|
+0.20 / +1.27%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.07
|
11.51
|
2,700
|
|
|
3/5/2018
|
-0.30 / -1.86%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.86
|
11.36
|
14,500
|
|
|
3/2/2018
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.08
|
11.58
|
14,200
|
|
|
3/1/2018
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.05
|
11.65
|
13,166
|
|
|
2/28/2018
|
-0.10 / -0.62%
|
16.00
|
16.20
|
15.30
|
16.10
|
15.92
|
11.58
|
11,839
|
|
|
2/27/2018
|
+0.20 / +1.25%
|
16.30
|
16.30
|
15.60
|
16.20
|
16.02
|
11.65
|
16,800
|
|
|
2/26/2018
|
-0.70 / -4.19%
|
16.60
|
16.70
|
16.00
|
16.00
|
16.50
|
11.51
|
31,200
|
|
|
2/23/2018
|
+0.40 / +2.47%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.73
|
11.94
|
26,000
|
|
|
2/22/2018
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.10
|
16.20
|
16.23
|
11.65
|
26,060
|
|
|
2/21/2018
|
+0.30 / +1.88%
|
16.10
|
16.30
|
15.70
|
16.30
|
16.03
|
11.72
|
26,147
|
|
|
2/13/2018
|
+0.70 / +4.55%
|
15.40
|
16.20
|
15.40
|
16.10
|
15.96
|
11.58
|
53,752
|
|
|
2/12/2018
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.11
|
11.08
|
5,100
|
|
|
2/9/2018
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.83
|
10.64
|
14,440
|
|
|
2/8/2018
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.12
|
10.86
|
12,800
|
|
|
2/7/2018
|
-0.30 / -1.95%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.09
|
10.86
|
16,500
|
|
|
2/6/2018
|
-0.30 / -1.91%
|
15.60
|
15.60
|
14.20
|
15.40
|
14.91
|
11.08
|
83,800
|
|
|
2/5/2018
|
+0.80 / +5.37%
|
15.20
|
15.80
|
15.20
|
15.70
|
15.58
|
11.29
|
61,565
|
|
|
2/2/2018
|
+0.20 / +1.35%
|
14.70
|
15.30
|
14.70
|
15.00
|
14.92
|
10.79
|
9,000
|
|
|
2/1/2018
|
-0.40 / -2.63%
|
15.30
|
15.30
|
14.00
|
14.80
|
14.75
|
10.64
|
32,900
|
|
|
1/31/2018
|
-0.70 / -4.40%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.42
|
10.93
|
7,710
|
|
|
1/30/2018
|
+0.40 / +2.58%
|
15.50
|
16.40
|
15.50
|
15.90
|
15.77
|
11.44
|
5,600
|
|
|
1/29/2018
|
+0.10 / +0.65%
|
15.10
|
15.60
|
14.60
|
15.50
|
15.02
|
11.15
|
46,300
|
|
|
1/26/2018
|
-0.50 / -3.14%
|
15.90
|
15.90
|
15.00
|
15.40
|
15.35
|
11.08
|
23,040
|
|
|
1/25/2018
|
-1.30 / -7.56%
|
17.00
|
17.00
|
15.90
|
15.90
|
16.16
|
11.44
|
17,500
|
|
|
1/24/2018
|
+0.90 / +5.52%
|
16.10
|
17.30
|
16.10
|
17.20
|
17.00
|
12.37
|
52,000
|
|
|
1/23/2018
|
+0.70 / +4.49%
|
15.80
|
17.00
|
15.70
|
16.30
|
16.04
|
11.72
|
30,509
|
|
|