|
Closing price on 4/2/2018
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
23,500 |
| Split-adjusted Price |
11.15 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|