$40.71 -0.56 (%) FT NASDAQ ABA Shs - NASDAQ

Sep. 29, 2016 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QABA historical data

Date Open High Low Close Volume
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
7/12/201639.1339.4139.0239.337,261
7/11/201638.2038.5938.2038.5214,623
7/8/201637.3938.1637.3937.9317,334
7/7/201636.9737.4936.9637.2767,561
7/6/201636.5037.0136.4036.9748,476
7/5/201637.1537.1536.5236.768,421
7/1/201637.9637.9637.3037.4835,774
6/30/201637.3938.0137.1838.0123,223
6/29/201636.1437.1536.1437.1450,240
6/28/201635.2136.3235.2136.2125,497
6/27/201636.4736.4735.2735.4161,255
6/24/201637.2537.7836.8736.8747,738
6/23/201639.0039.3138.9539.314,689
6/22/201638.1238.5838.0938.097,836
6/21/201638.2038.4737.9838.379,739
6/20/201638.0538.6538.0538.2215,865
6/17/201637.6138.0437.5837.7010,537
6/16/201637.6537.8437.3637.8338,954
6/15/201638.0238.5938.0238.0714,601
6/14/201638.4538.6237.8937.9927,520
6/13/201638.9639.2038.5338.589,116
6/10/201639.0639.4538.9939.1425,017
6/9/201639.6539.6539.1239.6016,328
6/8/201639.5840.0739.5839.9235,925
6/7/201639.9040.0139.7539.8015,905
6/6/201639.4840.1639.4839.9129,269
6/3/201639.7540.6238.6539.5063,391
6/2/201639.8740.0739.6640.0755,058
6/1/201639.6040.0239.4639.99114,459
5/31/201639.9540.0038.6939.84183,978
5/27/201639.4539.8539.4539.8510,444
5/26/201639.9539.9539.3739.4218,693
5/25/201639.6440.0039.6339.7823,191
5/24/201638.9539.4638.9539.3628,954
5/23/201638.4038.6738.3938.5121,062
5/20/201638.2738.7338.2738.6219,004
5/19/201638.5238.6537.8738.227,497
5/18/201637.2538.6837.2538.6819,021
5/17/201637.7138.0237.1737.2412,032
5/16/201637.3938.1537.3937.8914,338
5/13/201637.7237.9637.2037.3212,101
5/12/201638.0738.0737.5837.9317,693
5/11/201638.1338.3838.0138.0114,296
5/10/201637.8038.3237.8038.1014,351
5/9/201637.7137.8137.3937.5726,844
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center