$34.00 -0.72 (%) FT NASDAQ ABA Shs - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QABA historical data

Date Open High Low Close Volume
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
12/4/201540.9241.6840.9141.6453,393
12/3/201541.5841.8940.8941.0065,897
12/2/201542.2942.2941.4541.57114,915
12/1/201542.0142.3841.7742.25115,358
11/30/201542.3542.3541.9842.0976,014
11/27/201542.3242.3241.8142.0034,792
11/25/201542.2042.2041.8241.9365,022
11/24/201541.7942.0041.4441.9177,554
11/23/201542.3842.3841.5241.7665,674
11/20/201541.6642.5141.3141.5091,173
11/19/201541.5241.6041.0041.30110,506
11/18/201540.9141.4040.7041.40116,470
11/17/201540.8241.3140.6640.9268,349
11/16/201540.0940.8040.0440.80104,382
11/13/201540.5540.8440.2140.4226,603
11/12/201541.6541.7740.8040.8190,316
11/11/201542.4142.4141.5441.63235,813
11/10/201542.0543.7541.4241.96763,567
11/9/201542.1943.7341.5441.76404,722
11/6/201542.0842.9941.6341.9892,393
11/5/201540.5541.0940.4940.9465,952
11/4/201540.2840.4640.2340.3543,138
11/3/201540.0240.3639.9940.2232,228
10/30/201541.2141.2139.2839.3377,641
10/29/201540.8540.9240.0640.4569,293
10/28/201539.2640.7239.2640.5463,589
10/27/201539.5039.7238.9939.1837,299
10/26/201539.8039.8039.4439.6128,114
10/23/201539.5239.8439.2539.7623,544
10/22/201538.7339.3738.7339.0914,648
10/21/201539.3439.3638.4238.4217,251
10/20/201538.6239.1638.6239.1325,164
10/19/201538.4238.9038.4238.5594,617
10/16/201538.8338.8438.4038.6684,088
10/15/201538.0638.7037.8038.7017,072
10/14/201539.1439.1437.7837.8031,999
10/13/201539.3039.4239.0139.0213,713
10/12/201539.0339.4038.8539.3047,253
10/9/201539.4739.5338.8538.9535,917
10/8/201539.0839.3338.6839.3331,433
10/7/201538.3939.0038.3939.00148,627
10/6/201538.4838.4838.0838.2741,565
10/5/201538.0638.4437.9838.3489,809
10/2/201537.5837.6236.6537.62199,357
10/1/201538.3838.4237.7638.17136,813
9/30/201538.0938.3137.8938.26551,243
9/29/201537.8937.8937.6337.7057,446
9/28/201537.9738.0637.7037.7210,679
9/25/201538.4138.5338.1238.126,379
9/24/201537.5338.0237.4037.9110,414
9/23/201537.7337.8337.3637.7531,496
9/22/201537.3537.6637.3337.546,794
9/21/201537.4238.0437.4237.778,414
9/18/201537.4137.5137.0737.2118,765
9/17/201538.5339.0737.9037.907,414
9/16/201538.7338.7738.3838.7254,703
9/15/201538.0438.6838.0438.686,277
9/14/201538.0638.2237.9138.137,171
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center