$38.72 -0.02 (%) FT NASDAQ ABA Shs - NASDAQ

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QABA historical data

Date Open High Low Close Volume
4/29/201638.5639.0238.5438.7214,600
4/28/201638.9339.2238.7038.7438,519
4/27/201639.2539.2838.9039.1640,762
4/26/201638.7339.3738.7339.2814,886
4/25/201638.8738.8738.4038.6816,782
4/22/201638.5339.0738.5038.9867,123
4/21/201638.9239.1938.4738.5733,031
4/20/201638.2438.9238.2438.88103,559
4/19/201638.1438.4738.0938.4310,404
4/18/201637.4638.0937.4638.0212,469
4/15/201637.6337.8937.5337.6515,126
4/14/201637.4638.0737.4637.7221,935
4/13/201636.3437.5736.3437.5721,859
4/12/201635.9536.4035.7836.3516,153
4/11/201635.7736.2135.7735.829,063
4/8/201635.6336.0235.4235.548,952
4/7/201635.9335.9435.1335.3723,140
4/6/201635.9636.1735.7536.1223,499
4/5/201636.3036.3835.8735.8721,522
4/4/201636.7636.9236.4336.5734,732
4/1/201636.4936.7836.3736.719,746
3/31/201636.8237.0236.6436.7411,397
3/30/201637.0437.2436.8536.9814,778
3/29/201636.1836.6935.9736.6615,802
3/28/201636.5436.6036.2736.5017,997
3/24/201635.9936.4935.9936.4924,175
3/23/201637.0037.0036.4636.4635,100
3/22/201637.0137.3036.9637.1717,163
3/21/201637.2337.3736.9237.226,921
3/18/201636.5537.5336.5537.2726,775
3/17/201636.0336.9235.7536.7922,913
3/16/201636.4136.6535.9336.1112,163
3/15/201636.4636.7136.4436.5315,082
3/14/201636.9337.0336.7136.8610,477
3/11/201636.6737.1736.5937.1713,009
3/10/201636.3436.3535.7536.2528,581
3/9/201636.5136.5235.9536.0729,962
3/8/201636.7536.7736.3036.3020,169
3/7/201636.5937.0836.5036.9614,738
3/4/201636.8936.9336.5136.7827,824
3/3/201636.1536.5936.1336.5913,795
3/2/201635.5536.0735.5536.0722,035
3/1/201634.8935.7234.7435.5544,976
2/29/201635.0535.1234.5234.5226,469
2/26/201634.7935.4034.7935.09443,279
2/25/201634.1634.6534.0934.6229,194
2/24/201633.8034.2333.3434.2167,299
2/23/201634.7734.7734.0434.1323,364
2/22/201634.8234.8734.6934.7140,964
2/19/201634.1034.5633.9834.37113,498
2/18/201634.6834.6833.9634.1417,694
2/17/201635.0235.0234.4034.4813,303
2/16/201634.4934.8334.0634.5830,138
2/12/201633.2133.9733.1133.8343,480
2/11/201632.8333.4432.4032.64133,895
2/10/201634.1434.4433.6133.6137,228
2/9/201633.3933.8833.2433.7322,092
2/8/201633.6533.8933.3333.7321,770
2/5/201634.7334.9534.0034.0078,157
2/4/201634.4935.0734.3234.7234,374
2/3/201634.8934.8933.8234.5745,782
2/2/201634.9935.0334.3934.4727,418
2/1/201635.3235.6535.0135.4037,666
1/29/201634.9135.6434.8235.6462,576
1/28/201634.7235.2134.7234.90161,908
1/27/201634.0534.9434.0134.2122,304
1/26/201633.2634.1433.2634.0524,952
1/25/201633.9133.9133.0233.0317,749
1/22/201634.1134.3333.8934.2038,173
1/21/201634.4434.5733.7733.7788,965
1/20/201633.7434.5133.3234.29128,460
1/19/201634.8335.0034.1934.4161,613
1/15/201634.2734.6533.8834.63144,904
1/14/201635.0535.5134.7435.2160,522
1/13/201636.1936.3934.7634.93114,182
1/12/201636.4636.4635.6436.1929,523
1/11/201636.1636.3935.9636.16114,760
1/8/201637.3137.3136.0836.0868,530
1/7/201636.9537.2736.7336.7762,063
1/6/201637.4437.8137.4437.6538,061
1/5/201638.0038.0737.6537.9093,395
1/4/201638.9438.9437.6437.79111,465
12/31/201539.2239.6138.9438.9856,430
12/30/201539.9840.0039.5439.6329,802
12/29/201539.7940.0139.5739.9635,089
12/28/201539.6439.6838.9739.4325,025
12/24/201539.2639.7439.2639.5323,818
12/23/201539.2439.4139.0039.2395,899
12/22/201539.1339.1338.5039.10663,229
12/21/201539.2739.2738.5438.83454,554
12/18/201540.1640.1638.4238.74101,631
12/17/201540.0041.5039.3039.4977,309
12/16/201540.0040.0839.1039.98146,886
12/15/201538.7940.7538.7939.60176,920
12/14/201538.5038.8738.2538.6929,806
12/11/201538.7939.1438.4738.7291,793
12/10/201539.2839.8939.2839.6249,304
12/9/201539.9840.1939.2339.5257,712
12/8/201540.2640.5840.0140.1087,124
12/7/201541.3141.5640.5040.77100,967
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center