First Trust NASDAQ ABA Community Bank $35.69

up +0.44


17/4/2014 08:10 PM  |  NASDAQ : QABA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QABA historical data

Date Open High Low Close Volume
4/16/201435.1135.3235.0835.259,525
4/15/201435.0738.0734.5935.0222,442
4/14/201435.0835.2134.7434.968,136
4/11/201434.9135.2434.5334.90158,971
4/10/201436.3036.3035.1035.2057,655
4/9/201436.6036.6036.0936.2612,448
4/8/201436.4336.5836.2536.3024,398
4/7/201436.4436.4636.0136.3459,834
4/4/201437.4637.7436.5036.56105,116
4/3/201437.6437.7737.2137.4939,326
4/2/201437.7437.7437.3137.4724,347
4/1/201437.1237.5836.7737.5039,788
3/31/201436.4636.9436.3736.85108,840
3/28/201436.1936.6836.1036.14143,151
3/27/201436.5837.2036.0036.07194,516
3/26/201437.5637.6336.7036.81430,755
3/25/201437.4237.4637.1237.2536,085
3/24/201437.7237.7237.1337.2023,953
3/21/201438.0538.0737.5737.577,766
3/20/201437.0237.8637.0237.8614,045
3/19/201437.3337.4136.9937.276,507
3/18/201437.3137.3136.9837.189,092
3/17/201437.1937.1936.9437.087,412
3/14/201436.9236.9236.5736.758,902
3/13/201437.5537.5536.4236.6416,846
3/12/201436.5236.7636.5236.655,307
3/11/201436.8336.9036.6336.766,673
3/10/201436.9836.9836.7136.849,441
3/7/201436.7836.9536.7836.7917,720
3/6/201436.2936.6236.2936.624,589
3/5/201436.5536.5536.2036.2916,081
3/4/201435.6436.4835.6436.473,104
3/3/201435.3035.4935.1935.3413,205
2/28/201435.5836.0535.5835.7510,616
2/27/201435.2235.3835.0835.366,519
2/26/201434.8735.2634.7735.078,822
2/25/201435.0035.0034.6634.6914,066
2/24/201434.5135.0734.5134.9764,358
2/21/201434.4034.4734.3234.4224,509
2/20/201434.2134.2834.0034.2154,923
2/19/201435.0135.0134.0134.149,664
2/18/201435.0035.1834.6935.089,568
2/14/201434.6934.8434.6134.698,717
2/13/201434.1034.6034.1034.6010,263
2/12/201434.7134.8534.3534.3713,633
2/11/201433.8434.5133.8434.4011,242
2/10/201434.1434.1433.6633.9610,231
2/7/201434.0834.0833.5833.8111,449
2/6/201433.6433.8933.5333.8452,062
2/5/201433.6633.7533.3933.5360,179
2/4/201433.2733.9333.2733.616,638
2/3/201434.5034.5233.1033.1128,833
1/31/201435.1935.1934.5534.5924,109
1/30/201434.8935.2134.3635.0815,405
1/29/201435.0035.1334.4734.5586,381
1/28/201435.1535.3735.0935.147,448
1/27/201435.9837.5835.2535.2510,239
1/24/201436.2036.2035.4835.6711,959
1/23/201436.4936.4935.9536.1825,599
1/22/201436.3236.7836.3236.6216,340
1/21/201435.7336.4535.7336.3710,188
1/17/201435.3535.7135.3535.6936,896
1/16/201435.7736.0635.2835.4512,300
1/15/201435.6835.8335.6835.8054,277
1/14/201435.5335.6235.2335.5833,972
1/13/201436.0236.0235.1535.3819,439
1/10/201435.8335.8335.5635.7112,601
1/9/201436.1136.1135.7035.7925,352
1/8/201435.6135.7735.4635.65204,101
1/7/201435.5435.8735.3435.6914,279
1/6/201436.0536.0535.3535.4911,323
1/3/201436.0236.2735.4835.559,941
1/2/201436.2336.2335.6335.7014,103
12/31/201336.8636.8636.1136.2214,027
12/30/201336.4436.4436.1336.237,411
12/27/201336.8036.8036.2236.457,614
12/26/201337.1837.1836.4636.578,258
12/24/201336.5736.6536.5436.596,220
12/23/201336.1936.4536.1236.4320,217
12/20/201335.8336.0335.5936.0126,536
12/19/201335.8935.8935.4435.4820,297
12/18/201335.2235.6133.9535.617,339
12/17/201335.9436.0635.0235.2517,274
12/16/201333.5635.4933.5635.495,780
12/13/201335.5335.5334.8035.046,519
12/12/201335.1335.1834.7835.107,274
12/11/201335.2335.3034.6734.678,891
12/10/201335.6535.7035.1035.118,440
12/9/201336.1736.1735.4735.4711,397
12/6/201335.8535.9735.6535.825,949
12/5/201335.1435.2234.8935.226,249
12/4/201335.3235.3734.8035.0917,275
12/3/201335.9135.9134.8335.095,474
12/2/201336.0336.0335.3735.377,603
11/29/201335.9236.0935.9036.064,236
11/27/201335.5935.9335.5835.935,145
11/26/201335.4235.6735.3435.677,042
11/25/201335.3935.5835.3535.356,263
11/22/201334.8835.2034.7735.1214,430
11/21/201334.4734.8834.4734.8616,209
Trading Center