$36.53 -0.62 (%) FT NASDAQ ABA Shs - NASDAQ

Apr. 17, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QABA historical data

Date Open High Low Close Volume
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
4/8/201536.6936.6936.4936.5815,169
4/7/201536.6836.8036.5436.5711,084
4/6/201536.2636.7736.2636.555,912
4/2/201536.6536.8236.6536.7333,321
4/1/201536.5336.6136.2036.6032,174
3/31/201536.6036.6036.3636.609,619
3/30/201536.1536.7536.1536.754,084
3/27/201536.3336.3335.9036.055,798
3/26/201535.9736.2035.6536.145,737
3/25/201536.4336.5735.9136.017,245
3/24/201536.8436.8436.3136.737,179
3/23/201536.8536.9436.6736.845,269
3/20/201536.6936.9736.6536.886,702
3/19/201536.5336.5336.2636.5016,749
3/18/201536.7836.8936.5336.544,362
3/17/201536.4436.7336.4336.739,129
3/16/201536.8536.8536.6036.725,492
3/13/201536.8336.8336.1836.603,222
3/11/201535.5935.7835.5135.784,708
3/10/201535.9735.9735.5535.603,065
3/9/201535.8436.3235.8436.238,934
3/6/201535.8036.1835.7535.8613,147
3/5/201535.6435.6935.2835.6710,549
3/4/201536.0136.0135.4735.5360,673
3/3/201535.8835.8835.6535.7720,124
3/2/201535.6535.9835.6535.8029,859
2/27/201535.8235.8235.6135.616,385
2/26/201535.5135.7135.5135.7122,943
2/25/201535.7635.7635.5235.6014,008
2/24/201535.5835.9835.5835.7312,995
2/23/201535.5735.5735.2335.368,786
2/20/201535.4935.6135.1935.61110,674
2/19/201535.3035.5235.1935.486,641
2/18/201535.8435.8435.4035.4313,308
2/17/201535.8636.0135.6135.86123,969
2/13/201535.5735.9335.5535.79148,024
2/12/201535.3735.7435.2835.7412,747
2/11/201535.1635.2134.8835.0566,537
2/10/201535.1635.2934.9435.2621,468
2/9/201535.5735.6035.0835.2118,840
2/6/201535.3335.9135.3335.6616,456
2/5/201534.6135.1534.6135.1510,133
2/4/201534.7034.7834.4734.4920,236
2/3/201533.9734.7033.9734.6399,666
2/2/201533.1633.9433.0933.9444,265
1/30/201533.4933.5633.1333.1562,604
1/29/201533.4033.7033.0533.70247,453
1/28/201534.1534.1533.1333.28628,024
1/27/201534.4534.4534.0434.0820,070
1/26/201534.4134.6034.1134.488,334
1/23/201534.8634.8634.2634.3224,183
1/22/201533.6234.7533.5034.6836,833
1/21/201533.5033.8233.3233.4631,092
1/20/201533.9033.9033.3233.5622,764
1/16/201533.1833.8732.8433.8712,859
1/15/201533.7533.9133.1133.2513,863
1/14/201533.4033.7833.0533.7420,958
1/13/201534.3034.7133.7433.9613,755
1/12/201534.4734.8334.0634.1712,220
1/9/201535.2335.2334.4834.4815,359
1/8/201534.9335.3834.9335.3113,204
1/6/201535.5835.5834.4234.6649,246
1/5/201535.9335.9335.3935.439,783
1/2/201536.6436.6435.8436.2618,246
12/31/201437.1237.1336.7536.759,711
12/30/201436.7937.1236.7936.997,864
12/29/201436.7337.1436.7337.006,058
12/26/201436.5536.7636.5536.762,264
12/24/201436.6036.6336.4736.557,022
12/23/201436.4336.7136.4336.5810,883
12/22/201436.4736.5036.2736.5011,343
12/19/201436.4936.4936.0836.3930,106
12/18/201436.1636.5536.0836.3130,720
12/17/201435.2835.8635.0935.784,315
12/16/201434.8835.5734.8835.3518,586
12/15/201435.5435.5434.9435.1510,712
12/12/201435.6135.6935.2235.247,875
12/11/201435.7536.0435.7135.719,063
12/10/201436.4836.4835.7635.765,305
12/9/201435.9336.5935.7436.5411,674
12/8/201436.4436.7236.1336.239,535
12/5/201435.9236.6135.9236.3638,651
12/4/201435.7535.8635.6835.849,618
12/3/201435.3835.9235.3835.916,932
12/2/201435.1635.6035.1635.558,622
12/1/201435.8935.8935.0335.074,787
11/28/201436.4236.4235.6435.644,666
11/26/201436.5936.5936.3136.5013,386
11/25/201436.2336.4536.2336.4512,400
11/24/201436.1236.4236.0936.4214,899
11/21/201436.4936.4935.8535.8621,084
11/20/201435.7936.1935.7936.19122,584
11/19/201436.4336.4335.7236.0110,411
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center