|
Closing price on 5/17/2018
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
39,400 |
| Split-adjusted Price |
6.83 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.52
|
6.83
|
39,400
|
|
|
5/16/2018
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.64
|
6.90
|
16,400
|
|
|
5/15/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.63
|
6.83
|
9,900
|
|
|
5/14/2018
|
+0.50 / +5.56%
|
9.20
|
9.70
|
9.10
|
9.50
|
9.45
|
6.83
|
27,400
|
|
|
5/11/2018
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.50
|
9.10
|
8.97
|
6.54
|
29,800
|
|
|
5/10/2018
|
-0.40 / -4.26%
|
9.10
|
9.50
|
8.60
|
9.00
|
9.03
|
6.47
|
56,100
|
|
|
5/9/2018
|
-0.60 / -6.00%
|
10.60
|
10.60
|
9.30
|
9.40
|
9.65
|
6.76
|
98,600
|
|
|
5/8/2018
|
-1.50 / -13.04%
|
11.50
|
11.70
|
10.00
|
10.00
|
10.58
|
7.19
|
134,000
|
|
|
5/7/2018
|
-1.10 / -8.73%
|
12.50
|
12.50
|
11.50
|
11.50
|
11.73
|
8.27
|
31,200
|
|
|
5/4/2018
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.61
|
9.13
|
14,600
|
|
|
5/3/2018
|
-0.40 / -3.10%
|
12.70
|
12.70
|
12.00
|
12.50
|
12.59
|
8.99
|
23,900
|
|
|
5/2/2018
|
-0.10 / -0.77%
|
13.50
|
14.20
|
11.10
|
12.90
|
12.61
|
9.28
|
25,000
|
|
|
4/27/2018
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.00
|
9.49
|
6,600
|
|
|
4/26/2018
|
-0.50 / -3.70%
|
13.20
|
13.50
|
13.00
|
13.00
|
13.07
|
9.35
|
21,500
|
|
|
4/24/2018
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.45
|
9.64
|
200
|
|
|
4/23/2018
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.38
|
9.57
|
5,700
|
|
|
4/20/2018
|
+0.30 / +2.24%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.63
|
9.85
|
10,700
|
|
|
4/19/2018
|
-0.30 / -2.19%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.48
|
9.64
|
12,000
|
|
|
4/18/2018
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.62
|
9.85
|
9,300
|
|
|
4/17/2018
|
-0.20 / -1.44%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.74
|
9.85
|
13,100
|
|
|
4/16/2018
|
+0.20 / +1.46%
|
14.30
|
14.30
|
13.40
|
13.90
|
13.81
|
10.00
|
3,700
|
|
|
4/13/2018
|
-0.30 / -2.10%
|
13.90
|
14.00
|
13.50
|
14.00
|
13.73
|
10.07
|
20,300
|
|
|
4/12/2018
|
+0.30 / +2.14%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.19
|
10.28
|
35,100
|
|
|
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
|
|
|