|
Closing price on 9/8/2016
|
|
| Open |
33.10 |
| High |
33.50 |
| Low |
33.10 |
| Volume |
8,800 |
| Split-adjusted Price |
13.58 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2016
|
0.00 / 0.00%
|
33.10
|
33.50
|
33.10
|
33.50
|
33.33
|
13.58
|
8,800
|
|
|
9/7/2016
|
-0.30 / -0.89%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
13.58
|
500
|
|
|
9/6/2016
|
-0.70 / -2.03%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
13.70
|
9,000
|
|
|
9/5/2016
|
-0.10 / -0.29%
|
34.50
|
34.50
|
34.00
|
34.50
|
34.26
|
13.99
|
3,100
|
|
|
9/1/2016
|
+0.10 / +0.29%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
14.03
|
100
|
|
|
8/31/2016
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
13.99
|
1,100
|
|
|
8/30/2016
|
-0.30 / -0.86%
|
34.00
|
34.50
|
33.00
|
34.50
|
33.76
|
13.99
|
10,210
|
|
|
8/29/2016
|
+0.50 / +1.46%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
14.11
|
1,100
|
|
|
8/26/2016
|
-0.20 / -0.57%
|
34.00
|
34.70
|
33.70
|
34.70
|
34.28
|
14.07
|
11,400
|
|
|
8/25/2016
|
-0.10 / -0.29%
|
34.60
|
34.90
|
34.40
|
34.90
|
34.66
|
14.15
|
4,100
|
|
|
8/24/2016
|
+0.20 / +0.57%
|
34.80
|
35.00
|
34.80
|
35.00
|
34.88
|
14.19
|
16,000
|
|
|
8/23/2016
|
-1.20 / -3.33%
|
36.00
|
36.00
|
34.70
|
34.80
|
35.31
|
14.11
|
5,000
|
|
|
8/22/2016
|
-2.30 / -6.01%
|
38.00
|
38.00
|
36.00
|
36.00
|
36.61
|
14.60
|
13,400
|
|
|
8/19/2016
|
-2.20 / -5.54%
|
39.30
|
39.30
|
37.50
|
37.50
|
38.26
|
15.20
|
23,700
|
|
|
8/18/2016
|
+11.20 / +39.30%
|
39.90
|
39.90
|
36.30
|
39.70
|
39.20
|
16.10
|
25,400
|
|
|