$37.25 -0.02 (%) FT NASDAQ ABA Shs - NASDAQ

Aug. 28, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QABA historical data

Date Open High Low Close Volume
8/28/201537.2737.5637.1137.2511,420
8/27/201537.6237.6436.9037.2729,600
8/26/201536.4736.8135.8936.8119,834
8/25/201537.4037.4036.2636.2629,043
8/24/201537.5138.0735.2036.3576,799
8/21/201538.0038.2637.6838.0448,648
8/20/201538.6138.7138.1438.2041,902
8/19/201539.5639.5639.0639.1612,258
8/18/201539.8439.8439.5039.6113,785
8/17/201539.5839.9939.3039.7624,730
8/14/201539.1839.4639.1839.464,057
8/13/201539.0239.1738.8238.9612,669
8/12/201538.8738.9638.4038.9511,896
8/11/201539.9639.9639.3439.5615,924
8/10/201540.8040.8039.7639.9716,687
8/7/201539.7740.0739.3739.4115,578
8/6/201540.4040.4039.6639.7612,351
8/5/201539.7040.3539.7040.0115,905
8/4/201539.7740.0839.6939.748,328
8/3/201539.5539.6739.1239.639,748
7/31/201539.3639.7339.3639.6641,199
7/30/201539.1239.6039.1239.6010,925
7/29/201539.3039.4839.1339.3618,684
7/28/201539.8539.8539.1739.3832,286
7/27/201539.2939.4539.1039.3813,711
7/24/201540.1840.1839.6339.6526,428
7/23/201540.8140.8139.9540.0324,080
7/22/201540.0040.7140.0040.6645,125
7/21/201540.6840.7040.0640.0916,989
7/20/201540.2040.3640.0540.3326,659
7/17/201541.6641.6639.9040.1946,138
7/16/201540.4940.7640.4540.4720,314
7/15/201540.2640.5140.2640.3925,696
7/14/201540.1940.2839.9340.2834,313
7/13/201540.8240.8240.0140.1718,051
7/10/201540.0740.0739.5639.9027,138
7/9/201539.1839.4639.1039.34434,420
7/8/201538.6738.8938.6338.8037,378
7/7/201539.5039.5038.7439.1511,013
7/6/201539.4539.5039.2739.5044,578
7/2/201540.4440.4439.3239.6046,949
7/1/201540.7540.7539.9340.0524,273
6/30/201539.8339.9939.5639.7616,445
6/29/201540.0940.3139.4739.479,862
6/26/201540.5340.6540.3740.5947,167
6/25/201540.3840.5440.2040.3910,601
6/24/201540.3540.4840.2040.2316,895
6/23/201540.5040.6040.3040.5725,742
6/22/201540.0640.1739.9640.136,937
6/19/201539.7239.7839.6139.7419,601
6/18/201539.4239.7839.3239.7016,745
6/17/201540.1340.1339.2339.2426,711
6/16/201539.4539.9339.4539.8811,343
6/15/201539.5039.6939.1939.577,247
6/12/201539.5039.6539.4039.6215,642
6/11/201539.6939.6939.3539.5324,595
6/10/201539.4939.7839.2839.6589,135
6/9/201538.7139.2238.7139.1028,014
6/8/201538.7538.8338.7038.7713,666
6/5/201538.2438.6938.2438.5926,000
6/4/201538.2938.3037.8737.9222,389
6/3/201537.9838.4537.9838.399,117
6/2/201537.4237.8737.4237.852,544
6/1/201537.6137.6937.1137.358,872
5/29/201537.7637.7637.3137.544,865
5/28/201537.6837.7337.4637.703,736
5/27/201537.3437.7437.3437.737,356
5/26/201537.2837.3437.0037.2129,311
5/22/201537.6137.8437.4737.6310,982
5/21/201537.8137.8137.6137.674,383
5/20/201538.0338.0337.6637.816,449
5/19/201537.8037.9837.8037.898,300
5/18/201537.1637.7537.1637.7310,317
5/15/201537.4937.4936.4737.032,391
5/14/201537.6337.6337.3537.516,783
5/13/201537.4937.4937.0637.2613,699
5/12/201537.0837.2636.9937.264,282
5/11/201536.9337.1736.8837.048,384
5/8/201537.0337.0336.6736.972,942
5/7/201536.7436.8036.6236.621,363
5/6/201536.6836.6836.4936.614,582
5/5/201536.5536.7736.3836.4315,239
5/4/201536.4436.7936.4436.6227,216
5/1/201536.6836.6836.2936.301,768
4/30/201536.9137.0636.5136.638,279
4/29/201536.9137.3236.9137.054,058
4/28/201536.5937.1536.5937.047,812
4/27/201536.9536.9836.3936.529,472
4/24/201537.1137.1136.8236.832,224
4/23/201536.9737.1536.8737.063,174
4/22/201536.8837.1736.8836.983,642
4/21/201537.0937.1136.8836.968,293
4/20/201536.6936.9036.6536.902,463
4/17/201536.9637.0736.5036.536,690
4/16/201537.2837.3236.9637.1510,267
4/15/201536.9337.3336.9137.284,026
4/14/201536.9936.9936.5036.738,690
4/13/201536.7036.9736.7036.958,614
4/10/201536.7236.7236.5636.641,777
4/9/201536.7336.7336.3436.532,163
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!