$49.87 -0.40 (%) FT NASDAQ ABA Shs - NASDAQ

Dec. 2, 2016 | 04:00 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
12/2/201650.3650.3649.6749.8758,786
12/1/201650.3550.3549.9150.27111,599
11/30/201649.5550.0349.3249.4980,672
11/29/201649.5049.6249.0049.29133,701
11/28/201649.9549.9948.9348.9863,607
11/25/201650.3950.3949.7249.9431,297
11/23/201649.9050.0249.5449.91111,364
11/21/201649.3049.3048.5748.9789,893
11/18/201648.4849.0448.3248.86194,094
11/17/201648.4948.6548.2848.39150,418
11/16/201647.9148.3047.7447.98150,704
11/15/201647.7348.8947.2348.26928,643
11/14/201647.8648.9747.5848.00424,194
11/11/201645.7347.1645.7147.13175,072
11/10/201644.5045.8844.3945.69163,097
11/9/201641.3144.0141.3143.87290,268
11/8/201641.8041.9641.5041.7114,916
11/7/201641.5841.8741.5441.8736,046
11/4/201640.8041.2440.5840.85107,125
11/3/201640.6841.0240.6840.7924,740
11/2/201641.1541.1540.5740.7114,974
11/1/201641.6841.7040.9841.1836,062
10/31/201641.3741.7241.2741.5122,511
10/28/201641.8141.8141.1841.3116,701
10/27/201641.8341.8641.5941.5949,071
10/26/201641.4541.7741.4141.4414,034
10/25/201641.7641.7641.4541.6275,808
10/24/201641.8341.8441.5841.6641,599
10/21/201641.1741.3741.1141.3411,659
10/20/201641.3541.6341.1341.3330,803
10/19/201641.1541.5741.0641.4953,087
10/18/201641.1941.1940.8240.968,445
10/17/201641.1241.1240.7440.767,072
10/14/201641.2141.3140.8641.0629,683
10/13/201641.3441.3440.6940.7846,819
10/12/201641.5641.8441.5641.6815,139
10/11/201641.8942.1541.4741.6720,021
10/10/201641.9442.2141.9442.049,102
10/7/201641.6841.7841.4241.786,734
10/6/201641.7041.8041.5541.796,891
10/5/201641.2641.9341.2641.7622,997
10/4/201641.1141.3141.0041.1611,989
10/3/201640.8041.1140.8040.8811,092
9/30/201640.9741.3740.8741.2828,806
9/29/201641.6841.6840.5840.719,443
9/28/201640.9841.2740.7741.2763,993
9/27/201640.3640.8940.3440.7115,511
9/26/201641.1141.1140.5340.536,776
9/23/201641.4941.5441.3141.4022,243
9/22/201641.1641.5141.1641.5116,583
9/21/201640.9941.2240.8441.0911,511
9/20/201641.2541.2541.0141.0410,945
9/19/201641.1841.3740.7740.949,255
9/16/201640.9541.0940.7340.9936,078
9/15/201640.6241.1240.6241.0112,007
9/14/201641.2641.2640.6040.7913,225
9/13/201641.4241.4240.8141.1725,384
9/12/201641.2741.6941.1041.698,636
9/9/201641.8541.9941.4441.44160,375
9/8/201641.8141.9541.7841.883,877
9/7/201641.3641.8041.2641.7910,750
9/6/201642.1642.1641.4141.5110,467
9/2/201641.8842.0041.7742.008,259
9/1/201642.0242.0241.3741.6210,794
8/31/201641.8542.0241.5141.9423,151
8/30/201641.6441.8641.6341.8218,731
8/29/201641.4241.6541.3141.5814,259
8/26/201641.2841.3941.0441.2729,830
8/25/201640.8141.1340.8141.1112,431
8/24/201640.8240.9840.7840.8310,414
8/23/201640.7740.9340.7540.8115,984
8/22/201640.5640.7740.3140.619,991
8/19/201640.5740.6340.3740.6015,931
8/18/201640.3340.6240.3340.6212,630
8/17/201640.1040.4940.1040.3314,740
8/16/201640.1440.3440.1440.2114,125
8/15/201640.0840.3640.0840.3413,775
8/12/201639.8639.9539.7239.9515,349
8/11/201640.1040.1939.9940.048,705
8/10/201640.3140.3139.8639.9447,203
8/9/201640.1440.3540.0140.356,879
8/8/201640.4240.4940.0840.1412,197
8/5/201639.4740.3239.4740.3211,448
8/4/201638.9839.2538.9839.0912,265
8/3/201638.6239.0538.6239.0271,161
8/2/201638.9138.9238.6438.6725,823
8/1/201639.4139.4538.8938.9524,513
7/29/201639.4539.5439.1839.2816,784
7/28/201639.6139.6139.3039.4914,288
7/27/201639.5539.7939.4239.565,599
7/26/201639.0539.4539.0539.4517,316
7/25/201639.3539.4439.1839.1910,165
7/22/201638.8239.5938.4739.4932,186
7/21/201639.2539.2638.8738.9419,775
7/20/201639.5439.5439.2139.2723,571
7/19/201639.1039.6939.1039.5826,760
7/18/201639.7839.7839.4639.467,584
7/15/201639.6539.8639.5839.705,195
7/14/201639.7039.9039.6539.6514,342
7/13/201639.1239.3239.0739.276,546
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center