Closing price on 3/14/2017
|
|
Open |
33.50 |
High |
34.00 |
Low |
33.50 |
Volume |
7,350 |
Split-adjusted Price |
13.79 |
|
|
ABC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2017
|
-5.00 / -12.82%
|
33.50
|
34.00
|
33.50
|
34.00
|
33.52
|
13.79
|
7,350
|
|
3/13/2017
|
+4.40 / +12.72%
|
38.90
|
39.70
|
38.90
|
39.00
|
39.25
|
15.81
|
1,900
|
|
3/10/2017
|
-0.30 / -0.86%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
14.03
|
0
|
|
3/9/2017
|
+1.00 / +2.95%
|
34.00
|
34.90
|
34.00
|
34.90
|
34.60
|
14.15
|
3,000
|
|
3/8/2017
|
-1.10 / -3.14%
|
35.00
|
35.00
|
33.90
|
33.90
|
33.95
|
13.74
|
7,300
|
|
3/7/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
0
|
|
3/6/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
49,200
|
|
3/3/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
0
|
|
3/2/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
0
|
|
3/1/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
1,100
|
|
2/28/2017
|
-2.00 / -5.41%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
100
|
|
2/27/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.00
|
50
|
|
2/24/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.00
|
0
|
|
2/23/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.00
|
0
|
|
2/22/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.00
|
0
|
|
2/21/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.00
|
0
|
|
2/20/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.00
|
100
|
|
2/17/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.00
|
0
|
|
2/16/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.00
|
0
|
|
2/15/2017
|
-0.50 / -1.33%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.00
|
7,000
|
|
2/14/2017
|
+2.50 / +7.14%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.33
|
15.20
|
3,000
|
|
2/13/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
0
|
|
2/10/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
0
|
|
2/9/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
0
|
|
2/8/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
0
|
|
2/7/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
0
|
|
2/6/2017
|
-2.10 / -5.66%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.19
|
3,800
|
|
2/3/2017
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
15.04
|
0
|
|
2/2/2017
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
15.04
|
0
|
|
1/25/2017
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
15.04
|
0
|
|
|