$34.32 -0.36 (%) FT NASDAQ ABA Shs - NASDAQ

Jan. 23, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QABA historical data

Date Open High Low Close Volume
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
11/18/201436.6736.6736.2036.3211,291
11/17/201436.4936.6736.3136.3997,326
11/14/201436.9536.9536.5936.6812,413
11/13/201437.1437.1436.8736.9025,172
11/12/201436.7037.3136.7037.3112,073
11/11/201436.7636.8936.6936.8014,818
11/10/201436.8036.9036.6036.8912,875
11/7/201436.8836.9136.3636.6110,750
11/6/201436.5936.6236.3236.6221,055
11/5/201436.5436.5436.1736.4364,176
11/4/201436.2936.2935.9336.1012,514
11/3/201436.2436.5336.0736.2674,722
10/31/201435.6336.3535.6336.3511,099
10/30/201435.7335.8735.4435.6710,922
10/29/201435.2335.7635.1535.6711,277
10/28/201434.5235.2734.5035.2718,337
10/27/201433.9934.3633.9034.2913,202
10/24/201434.0734.1334.0234.133,330
10/23/201434.0134.3834.0134.1116,036
10/22/201434.0734.3433.5433.8717,549
10/21/201433.5334.1733.5334.1715,936
10/20/201433.2633.4133.1933.195,219
10/17/201433.7233.7233.2533.2826,147
10/16/201432.6033.4332.5533.3917,980
10/15/201432.9633.1232.2032.92115,105
10/14/201433.4533.7533.4433.446,428
10/13/201433.0233.4733.0233.157,903
10/10/201433.0133.2432.6232.8815,780
10/9/201433.9233.9233.0433.066,473
10/8/201433.2733.8933.1133.8920,701
10/7/201433.6333.6333.3033.3014,552
10/6/201434.1634.1633.7533.7617,201
10/3/201434.1034.2533.9933.9944,960
10/2/201433.4433.9333.4333.7493,937
10/1/201434.1434.1433.4533.5618,501
9/30/201434.1734.1733.8833.899,186
9/29/201433.8034.1033.8034.039,360
9/26/201434.0834.1533.9934.045,511
9/25/201434.3634.3733.8634.0664,122
9/24/201434.3434.5534.2834.5139,571
9/23/201434.6034.8034.4334.4612,503
9/22/201435.2535.2534.8634.9212,144
9/19/201435.9035.9735.2835.309,907
9/18/201435.1235.8035.1235.5511,211
9/17/201434.9635.3834.9035.117,409
9/16/201435.2535.3134.9435.01105,321
9/15/201435.5835.5835.1635.247,114
9/12/201435.5135.6635.3335.5110,830
9/11/201435.0435.5635.0435.5222,253
9/10/201434.8235.3034.7635.2917,412
9/9/201435.1135.1134.7134.8214,525
9/8/201435.0735.1834.9435.154,054
9/5/201435.0135.0434.7735.042,086
9/4/201435.3135.4135.0235.056,104
9/3/201435.3535.4135.0735.077,223
9/2/201435.0335.3735.0335.347,255
8/29/201434.8134.8934.6734.896,373
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center