|
Closing price on 4/11/2018
|
|
| Open |
13.60 |
| High |
14.50 |
| Low |
13.60 |
| Volume |
4,600 |
| Split-adjusted Price |
10.07 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
+0.50 / +3.70%
|
13.60
|
14.50
|
13.60
|
14.00
|
14.34
|
10.07
|
4,600
|
|
|
4/10/2018
|
-0.60 / -4.26%
|
14.00
|
14.50
|
12.50
|
13.50
|
13.33
|
9.71
|
83,500
|
|
|
4/9/2018
|
-0.70 / -4.73%
|
14.80
|
15.00
|
13.60
|
14.10
|
14.63
|
10.14
|
26,600
|
|
|
4/6/2018
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.60
|
15.10
|
14.76
|
10.86
|
12,700
|
|
|
4/5/2018
|
-0.40 / -2.61%
|
15.20
|
15.40
|
14.90
|
14.90
|
15.14
|
10.72
|
16,900
|
|
|
4/4/2018
|
-0.10 / -0.65%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.06
|
11.00
|
8,800
|
|
|
4/3/2018
|
-0.10 / -0.65%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.01
|
11.08
|
19,200
|
|
|
4/2/2018
|
+0.90 / +6.16%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.28
|
11.15
|
23,500
|
|
|
3/30/2018
|
+0.30 / +2.00%
|
15.10
|
15.30
|
14.30
|
15.30
|
14.62
|
11.00
|
35,300
|
|
|
3/29/2018
|
+0.20 / +1.35%
|
15.20
|
15.20
|
14.20
|
15.00
|
14.45
|
10.79
|
17,800
|
|
|
3/28/2018
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.98
|
10.64
|
3,500
|
|
|
3/27/2018
|
+0.10 / +0.68%
|
14.80
|
15.30
|
14.80
|
14.90
|
15.05
|
10.72
|
9,000
|
|
|
3/26/2018
|
+0.60 / +4.23%
|
14.50
|
15.00
|
14.30
|
14.80
|
14.70
|
10.64
|
5,600
|
|
|
3/23/2018
|
-1.10 / -7.05%
|
15.00
|
15.00
|
14.10
|
14.50
|
14.23
|
10.43
|
91,000
|
|
|
3/22/2018
|
+0.30 / +1.96%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.37
|
11.22
|
300
|
|
|
3/21/2018
|
-0.20 / -1.29%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.26
|
11.00
|
13,200
|
|
|
3/20/2018
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.51
|
11.15
|
15,010
|
|
|
3/19/2018
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.53
|
11.15
|
4,300
|
|
|
3/16/2018
|
+0.10 / +0.65%
|
15.30
|
15.80
|
15.30
|
15.40
|
15.58
|
11.08
|
1,730
|
|
|
3/15/2018
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.32
|
11.00
|
37,100
|
|
|
3/14/2018
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.43
|
11.08
|
13,700
|
|
|
3/13/2018
|
-0.40 / -2.55%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.41
|
11.00
|
24,600
|
|
|
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
|
|
|