Closing price on 5/8/2017
|
|
Open |
31.00 |
High |
31.00 |
Low |
31.00 |
Volume |
100 |
Split-adjusted Price |
12.57 |
|
|
ABC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2017
|
+0.90 / +2.99%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
12.57
|
100
|
|
5/5/2017
|
-0.20 / -0.63%
|
30.00
|
31.60
|
30.00
|
31.60
|
30.15
|
12.81
|
1,100
|
|
5/4/2017
|
+1.90 / +6.35%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
12.89
|
100
|
|
5/3/2017
|
+3.90 / +15.00%
|
26.70
|
29.90
|
26.70
|
29.90
|
29.80
|
12.12
|
3,800
|
|
4/28/2017
|
-3.90 / -13.00%
|
25.50
|
26.10
|
25.50
|
26.10
|
25.99
|
10.58
|
7,500
|
|
4/27/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.16
|
0
|
|
4/26/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.16
|
0
|
|
4/25/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.16
|
4,000
|
|
4/24/2017
|
-2.10 / -6.54%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.07
|
12.16
|
2,010
|
|
4/21/2017
|
+0.10 / +0.31%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
13.01
|
0
|
|
4/20/2017
|
-1.00 / -3.03%
|
32.20
|
32.20
|
32.00
|
32.00
|
32.10
|
12.97
|
1,500
|
|
4/19/2017
|
+0.20 / +0.61%
|
32.20
|
33.00
|
32.00
|
33.00
|
32.39
|
13.38
|
3,200
|
|
4/18/2017
|
+1.80 / +5.81%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
13.30
|
0
|
|
4/17/2017
|
-2.70 / -8.01%
|
33.20
|
33.20
|
31.00
|
31.00
|
32.83
|
12.57
|
700
|
|
4/14/2017
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
13.66
|
0
|
|
4/13/2017
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
13.66
|
0
|
|
4/12/2017
|
+0.60 / +1.81%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
13.66
|
0
|
|
4/11/2017
|
-0.90 / -2.65%
|
34.00
|
34.00
|
33.10
|
33.10
|
33.69
|
13.42
|
2,000
|
|
4/10/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
13.79
|
10
|
|
4/7/2017
|
+0.50 / +1.49%
|
34.10
|
34.10
|
34.00
|
34.00
|
34.05
|
13.79
|
1,900
|
|
4/5/2017
|
+0.10 / +0.30%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
13.58
|
0
|
|
4/4/2017
|
-0.60 / -1.76%
|
33.50
|
33.50
|
33.40
|
33.40
|
33.45
|
13.54
|
1,000
|
|
4/3/2017
|
+0.70 / +2.10%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
13.79
|
1,100
|
|
3/31/2017
|
+0.10 / +0.30%
|
33.30
|
33.30
|
33.20
|
33.20
|
33.26
|
13.46
|
500
|
|
3/30/2017
|
-1.40 / -4.06%
|
33.20
|
33.20
|
33.10
|
33.10
|
33.15
|
13.42
|
1,000
|
|
3/29/2017
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
13.99
|
200
|
|
3/28/2017
|
+0.50 / +1.47%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
13.99
|
500
|
|
3/27/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
13.79
|
10
|
|
3/24/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
13.79
|
0
|
|
3/23/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
13.79
|
0
|
|
|