SAFETY FIRST TRUST PRINCIPAL-P $20.00

down -0.25


23/5/2013 04:23 PM  |  NYSEARCA : ABI  |  Industries :
Type:

ABI historical data

Date Open High Low Close Volume
5/23/2013 19.53 20.00 19.53 20.00 17
5/22/2013 20.24 20.25 20.24 20.25 4
5/21/2013 19.41 19.41 19.41 19.41 0
5/20/2013 19.41 19.41 19.41 19.41 0
5/17/2013 19.41 19.41 19.41 19.41 0
5/16/2013 19.41 19.41 19.41 19.41 0
5/15/2013 19.41 19.41 19.41 19.41 0
5/14/2013 19.42 19.42 19.40 19.41 30
5/13/2013 19.45 19.45 19.45 19.45 0
5/10/2013 19.60 19.60 19.45 19.45 6
5/9/2013 19.40 19.40 19.40 19.40 0
5/8/2013 19.40 19.40 19.40 19.40 10
5/7/2013 19.40 19.70 19.30 19.70 11
5/6/2013 19.08 19.08 19.08 19.08 0
5/3/2013 19.08 19.08 19.08 19.08 0
5/2/2013 19.08 19.08 19.08 19.08 0
5/1/2013 19.08 19.08 19.08 19.08 0
4/30/2013 19.00 19.16 19.00 19.08 13
4/29/2013 18.62 18.62 18.62 18.62 1
4/26/2013 19.00 19.00 19.00 19.00 0
4/25/2013 19.06 19.07 18.92 19.00 39
4/24/2013 19.00 19.00 19.00 19.00 1
4/23/2013 19.30 19.30 18.82 19.00 20
4/22/2013 19.04 19.04 19.04 19.04 7
4/19/2013 19.37 19.37 19.37 19.37 61
4/18/2013 18.76 18.76 18.76 18.76 0
4/17/2013 18.57 19.45 18.57 18.76 44
4/16/2013 18.52 19.00 18.52 19.00 6
4/15/2013 19.07 19.07 19.07 19.07 0
4/12/2013 19.07 19.07 19.07 19.07 0
4/11/2013 19.00 19.07 19.00 19.07 10
4/10/2013 19.00 19.00 19.00 19.00 4
4/9/2013 18.44 18.44 18.44 18.44 0
4/8/2013 18.44 18.44 18.44 18.44 0
4/5/2013 18.44 18.44 18.44 18.44 1
4/4/2013 18.69 18.71 18.69 18.71 5
4/3/2013 18.70 18.70 18.70 18.70 0
4/2/2013 18.70 18.70 18.70 18.70 4
4/1/2013 18.66 18.66 18.66 18.66 0
3/28/2013 18.66 18.66 18.66 18.66 0
3/27/2013 18.66 18.66 18.66 18.66 0
3/26/2013 18.60 18.66 18.57 18.66 12
3/25/2013 18.39 18.42 18.39 18.42 10
3/22/2013 19.00 19.00 19.00 19.00 0
3/21/2013 19.00 19.00 19.00 19.00 1
3/20/2013 18.65 18.65 18.65 18.65 0
3/19/2013 18.65 18.65 18.65 18.65 0
3/18/2013 18.50 18.65 18.42 18.65 21
3/15/2013 18.78 18.78 18.78 18.78 0
3/14/2013 18.78 18.78 18.78 18.78 6
3/13/2013 18.88 19.10 18.75 18.75 132
3/12/2013 18.42 18.42 18.31 18.31 6
3/11/2013 19.04 19.04 18.03 18.40 48
3/8/2013 18.20 18.20 18.20 18.20 6
3/7/2013 17.87 18.20 17.87 18.20 3
3/6/2013 18.45 18.45 18.45 18.45 0
3/5/2013 18.42 18.45 18.42 18.45 9
3/4/2013 18.40 18.40 18.40 18.40 0
3/1/2013 18.40 18.40 18.40 18.40 0
2/28/2013 18.40 18.40 18.40 18.40 0
2/27/2013 18.40 18.40 18.40 18.40 0
2/26/2013 18.40 18.40 18.40 18.40 0
2/25/2013 18.40 18.40 18.40 18.40 0
2/22/2013 18.44 18.44 18.40 18.40 15
2/21/2013 17.53 17.86 17.53 17.86 10
2/20/2013 18.51 18.51 18.51 18.51 4
2/19/2013 18.75 18.75 18.75 18.75 0
2/15/2013 18.75 18.75 18.75 18.75 0
2/14/2013 17.50 18.75 17.02 18.75 12
2/13/2013 17.80 17.80 17.80 17.80 67
2/12/2013 17.80 17.80 17.80 17.80 1
2/11/2013 17.70 17.71 17.70 17.71 2
2/8/2013 18.21 18.21 18.21 18.21 0
2/7/2013 18.21 18.21 18.21 18.21 0
2/6/2013 18.21 18.21 18.21 18.21 0
2/5/2013 18.21 18.21 18.21 18.21 0
2/4/2013 18.21 18.21 18.21 18.21 0
2/1/2013 18.21 18.21 18.21 18.21 0
1/31/2013 18.21 18.21 18.21 18.21 14
1/30/2013 18.25 18.25 18.25 18.25 0
1/29/2013 18.25 18.25 18.25 18.25 0
1/28/2013 17.58 18.26 17.30 18.25 60
1/25/2013 18.12 18.81 18.12 18.75 125
1/24/2013 17.26 18.12 17.26 18.12 346
1/23/2013 17.00 17.00 17.00 17.00 0
1/22/2013 17.00 17.00 17.00 17.00 1
1/18/2013 16.16 16.16 16.16 16.16 0
1/17/2013 16.14 16.16 16.14 16.16 8
1/16/2013 16.98 16.98 16.98 16.98 40
1/15/2013 16.72 16.75 16.72 16.75 10
1/14/2013 16.76 17.28 16.76 17.28 6
1/11/2013 18.65 18.75 18.00 18.00 10
1/10/2013 17.54 17.54 17.54 17.54 0
1/9/2013 17.50 17.54 17.50 17.54 101
1/8/2013 16.83 16.83 16.83 16.83 0
1/7/2013 16.83 16.83 16.83 16.83 0
1/4/2013 16.75 16.86 16.75 16.83 8
1/3/2013 17.44 17.44 17.44 17.44 0
1/2/2013 17.41 17.44 17.41 17.44 7
12/31/2012 17.35 17.35 17.12 17.12 2
Marketplace
Trading Center