ABERDEEN ASSET (ABDNY) Exchange: PINK
Data as of April 25, 2024
$8.31 ($0.00) 0.00%
ABERDEEN ASSET - Daily Information
Click for more stock information on ABERDEEN ASSET.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $8.31 |
| Previous Close | $8.31 |
| High | $8.31 |
| Low | $8.31 |
| Adjusted Open | $8.31 |
| Previous Adjusted Close | $8.31 |
| Adjusted High | $8.31 |
| Adjusted Low | $8.31 |
About ABERDEEN ASSET (ABDNY)
DELISTED - No Description Available
Invest in ABERDEEN ASSET (ABDNY)
Historical Stock Data for ABERDEEN ASSET (ABDNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-31 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-30 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-29 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-28 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-25 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-24 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-23 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-22 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-21 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-18 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-17 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-16 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-15 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-14 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2017-08-11 | $8.05 | $8.51 | $8.01 | $8.31 | $8.31 | 1,748 |
| 2017-08-10 | $8.37 | $8.59 | $8.24 | $8.41 | $8.41 | 86,599 |
| 2017-08-09 | $8.61 | $8.66 | $8.47 | $8.47 | $8.47 | 16,809 |
| 2017-08-08 | $8.63 | $8.71 | $8.63 | $8.68 | $8.68 | 2,074 |
| 2017-08-07 | $8.82 | $8.82 | $8.65 | $8.74 | $8.74 | 50,740 |
| 2017-08-04 | $8.87 | $8.88 | $8.74 | $8.84 | $8.84 | 6,536 |
| 2017-08-03 | $8.85 | $8.94 | $8.77 | $8.78 | $8.78 | 5,997 |
| 2017-08-02 | $8.70 | $8.95 | $8.70 | $8.84 | $8.84 | 11,353 |
| 2017-08-01 | $8.63 | $8.76 | $8.63 | $8.67 | $8.67 | 5,228 |
| 2017-07-31 | $8.58 | $8.70 | $8.58 | $8.62 | $8.62 | 36,347 |
| 2017-07-28 | $8.50 | $8.55 | $8.50 | $8.53 | $8.53 | 6,356 |
| 2017-07-27 | $8.48 | $8.65 | $8.44 | $8.65 | $8.65 | 3,535 |
| 2017-07-26 | $8.43 | $8.58 | $8.40 | $8.44 | $8.44 | 4,169 |
| 2017-07-25 | $8.41 | $8.47 | $8.41 | $8.47 | $8.47 | 20,698 |
| 2017-07-24 | $8.23 | $8.33 | $8.19 | $8.32 | $8.32 | 4,087 |
| 2017-07-21 | $8.34 | $8.34 | $8.20 | $8.27 | $8.27 | 5,676 |
| 2017-07-20 | $8.27 | $8.43 | $8.27 | $8.32 | $8.32 | 18,145 |
| 2017-07-19 | $8.25 | $8.37 | $8.25 | $8.31 | $8.31 | 4,630 |
| 2017-07-18 | $8.17 | $8.24 | $8.17 | $8.19 | $8.19 | 11,152 |
| 2017-07-17 | $8.15 | $8.20 | $8.15 | $8.17 | $8.17 | 21,334 |
| 2017-07-14 | $8.14 | $8.25 | $8.11 | $8.15 | $8.15 | 5,726 |
| 2017-07-13 | $7.97 | $8.10 | $7.96 | $7.97 | $7.97 | 8,271 |
| 2017-07-12 | $7.85 | $7.99 | $7.84 | $7.99 | $7.99 | 14,516 |
| 2017-07-11 | $7.78 | $7.87 | $7.72 | $7.80 | $7.80 | 59,459 |
| 2017-07-10 | $7.82 | $7.88 | $7.82 | $7.83 | $7.83 | 6,234 |
| 2017-07-07 | $7.79 | $7.86 | $7.78 | $7.85 | $7.85 | 5,649 |
| 2017-07-06 | $7.85 | $7.94 | $7.85 | $7.94 | $7.94 | 6,685 |
| 2017-07-05 | $7.81 | $7.83 | $7.78 | $7.83 | $7.83 | 6,152 |
| 2017-07-03 | $7.78 | $7.96 | $7.78 | $7.81 | $7.81 | 2,769 |
| 2017-06-30 | $7.78 | $7.84 | $7.76 | $7.80 | $7.80 | 4,626 |
| 2017-06-29 | $7.77 | $7.77 | $7.69 | $7.75 | $7.75 | 4,164 |
| 2017-06-28 | $7.59 | $7.71 | $7.59 | $7.71 | $7.71 | 10,339 |
| 2017-06-27 | $7.44 | $7.57 | $7.43 | $7.50 | $7.50 | 8,589 |
| 2017-06-26 | $7.57 | $7.57 | $7.48 | $7.48 | $7.48 | 12,556 |
| 2017-06-23 | $7.37 | $7.44 | $7.37 | $7.42 | $7.42 | 5,738 |
| 2017-06-22 | $7.38 | $7.48 | $7.36 | $7.39 | $7.39 | 8,934 |
| 2017-06-21 | $7.40 | $7.53 | $7.39 | $7.47 | $7.47 | 20,975 |
| 2017-06-20 | $7.59 | $7.59 | $7.46 | $7.49 | $7.49 | 35,215 |
| 2017-06-19 | $7.55 | $7.60 | $7.55 | $7.55 | $7.55 | 17,828 |
| 2017-06-16 | $7.36 | $7.44 | $7.36 | $7.41 | $7.41 | 15,205 |
| 2017-06-15 | $7.31 | $7.37 | $7.29 | $7.37 | $7.19 | 11,130 |
| 2017-06-14 | $7.52 | $7.54 | $7.39 | $7.41 | $7.22 | 8,584 |
| 2017-06-13 | $7.51 | $7.55 | $7.49 | $7.50 | $7.31 | 7,275 |
| 2017-06-12 | $7.36 | $7.36 | $7.28 | $7.29 | $7.11 | 14,840 |
| 2017-06-09 | $7.39 | $7.43 | $7.29 | $7.29 | $7.11 | 3,594 |
| 2017-06-08 | $7.32 | $7.43 | $7.32 | $7.43 | $7.24 | 8,967 |
| 2017-06-07 | $7.33 | $7.50 | $7.32 | $7.32 | $7.14 | 7,791 |
| 2017-06-06 | $7.23 | $7.36 | $7.18 | $7.19 | $7.01 | 6,726 |
| 2017-06-05 | $7.42 | $7.45 | $7.29 | $7.31 | $7.13 | 8,205 |
| 2017-06-02 | $7.32 | $7.54 | $7.32 | $7.52 | $7.33 | 9,324 |
| 2017-06-01 | $7.47 | $7.55 | $7.41 | $7.42 | $7.23 | 4,570 |
| 2017-05-31 | $7.37 | $7.56 | $7.37 | $7.55 | $7.36 | 7,753 |
| 2017-05-30 | $7.43 | $7.46 | $7.39 | $7.43 | $7.24 | 12,368 |
| 2017-05-26 | $7.44 | $7.44 | $7.36 | $7.38 | $7.20 | 5,903 |
| 2017-05-25 | $7.61 | $7.61 | $7.56 | $7.60 | $7.41 | 11,750 |
| 2017-05-24 | $7.57 | $7.57 | $7.49 | $7.49 | $7.30 | 47,708 |
| 2017-05-23 | $7.55 | $7.55 | $7.43 | $7.43 | $7.24 | 5,020 |
| 2017-05-22 | $7.54 | $7.57 | $7.44 | $7.55 | $7.36 | 14,944 |
| 2017-05-19 | $7.50 | $7.57 | $7.44 | $7.44 | $7.25 | 4,223 |
| 2017-05-18 | $7.45 | $7.56 | $7.44 | $7.56 | $7.37 | 7,457 |
| 2017-05-17 | $7.50 | $7.58 | $7.39 | $7.39 | $7.21 | 24,403 |
| 2017-05-16 | $7.61 | $7.66 | $7.53 | $7.60 | $7.41 | 25,203 |
| 2017-05-15 | $7.75 | $7.75 | $7.63 | $7.63 | $7.44 | 16,517 |
| 2017-05-12 | $7.31 | $7.76 | $7.31 | $7.52 | $7.33 | 9,585 |
| 2017-05-11 | $7.47 | $7.50 | $7.38 | $7.50 | $7.31 | 4,627 |
| 2017-05-10 | $7.63 | $7.63 | $7.46 | $7.52 | $7.33 | 6,971 |
| 2017-05-09 | $7.58 | $7.60 | $7.55 | $7.57 | $7.22 | 7,891 |
| 2017-05-08 | $7.57 | $7.60 | $7.56 | $7.57 | $7.22 | 19,040 |
| 2017-05-05 | $7.51 | $7.61 | $7.51 | $7.56 | $7.21 | 11,802 |
| 2017-05-04 | $7.46 | $7.46 | $7.40 | $7.42 | $7.07 | 12,369 |
| 2017-05-03 | $7.38 | $7.51 | $7.36 | $7.43 | $7.08 | 9,634 |
| 2017-05-02 | $7.45 | $7.48 | $7.43 | $7.47 | $7.12 | 37,784 |
| 2017-05-01 | $7.18 | $7.22 | $7.18 | $7.22 | $6.88 | 2,596 |
| 2017-04-28 | $7.20 | $7.21 | $7.17 | $7.21 | $6.87 | 4,818 |
| 2017-04-27 | $7.11 | $7.23 | $7.10 | $7.17 | $6.84 | 8,027 |
| 2017-04-26 | $7.16 | $7.29 | $7.14 | $7.15 | $6.82 | 30,845 |
| 2017-04-25 | $7.25 | $7.25 | $7.19 | $7.21 | $6.87 | 8,413 |
| 2017-04-24 | $7.15 | $7.20 | $7.12 | $7.12 | $6.79 | 22,082 |
| 2017-04-21 | $7.10 | $7.11 | $7.00 | $7.00 | $6.67 | 15,104 |
| 2017-04-20 | $7.06 | $7.15 | $7.04 | $7.04 | $6.71 | 8,359 |
| 2017-04-19 | $7.09 | $7.09 | $7.04 | $7.06 | $6.73 | 3,272 |
| 2017-04-18 | $6.98 | $7.12 | $6.96 | $6.96 | $6.64 | 18,772 |
| 2017-04-17 | $7.31 | $7.31 | $7.04 | $7.04 | $6.71 | 30,936 |
| 2017-04-13 | $7.05 | $7.17 | $7.03 | $7.05 | $6.72 | 4,463 |
| 2017-04-12 | $6.99 | $7.13 | $6.98 | $7.13 | $6.80 | 10,588 |
| 2017-04-11 | $6.96 | $7.02 | $6.94 | $7.02 | $6.69 | 7,656 |
| 2017-04-10 | $6.92 | $6.98 | $6.89 | $6.95 | $6.63 | 30,969 |
| 2017-04-07 | $6.80 | $6.86 | $6.80 | $6.82 | $6.50 | 20,852 |
| 2017-04-06 | $6.57 | $6.65 | $6.57 | $6.59 | $6.28 | 60,218 |
| 2017-04-05 | $6.66 | $6.69 | $6.59 | $6.65 | $6.34 | 6,047 |
| 2017-04-04 | $6.64 | $6.64 | $6.57 | $6.60 | $6.29 | 28,340 |
| 2017-04-03 | $6.52 | $6.62 | $6.50 | $6.55 | $6.24 | 26,536 |
| 2017-03-31 | $6.55 | $6.69 | $6.54 | $6.61 | $6.30 | 5,123 |
| 2017-03-30 | $6.57 | $6.67 | $6.55 | $6.62 | $6.31 | 5,438 |
| 2017-03-29 | $6.48 | $6.60 | $6.45 | $6.53 | $6.23 | 14,586 |
| 2017-03-28 | $6.54 | $6.64 | $6.54 | $6.59 | $6.28 | 6,537 |
| 2017-03-27 | $6.50 | $6.54 | $6.49 | $6.49 | $6.19 | 8,357 |
| 2017-03-24 | $6.46 | $6.55 | $6.46 | $6.55 | $6.24 | 17,920 |
| 2017-03-23 | $6.47 | $6.55 | $6.41 | $6.47 | $6.17 | 28,710 |
| 2017-03-22 | $6.51 | $6.58 | $6.50 | $6.57 | $6.26 | 7,918 |
| 2017-03-21 | $6.73 | $6.74 | $6.61 | $6.62 | $6.31 | 38,525 |
| 2017-03-20 | $6.58 | $6.65 | $6.52 | $6.52 | $6.22 | 20,097 |
| 2017-03-17 | $6.58 | $6.69 | $6.53 | $6.64 | $6.33 | 13,660 |
| 2017-03-16 | $6.60 | $6.70 | $6.55 | $6.64 | $6.33 | 7,953 |
| 2017-03-15 | $6.52 | $6.70 | $6.50 | $6.53 | $6.23 | 24,370 |
| 2017-03-14 | $6.62 | $6.62 | $6.55 | $6.56 | $6.25 | 17,228 |
| 2017-03-13 | $6.82 | $6.89 | $6.74 | $6.82 | $6.50 | 14,793 |
| 2017-03-10 | $6.89 | $6.90 | $6.83 | $6.89 | $6.57 | 26,309 |
| 2017-03-09 | $6.94 | $6.95 | $6.89 | $6.93 | $6.61 | 24,502 |
| 2017-03-08 | $7.02 | $7.02 | $6.95 | $6.95 | $6.63 | 11,071 |
| 2017-03-07 | $6.96 | $7.01 | $6.95 | $6.96 | $6.64 | 10,720 |
| 2017-03-06 | $7.35 | $7.35 | $7.24 | $7.26 | $6.92 | 42,586 |
| 2017-03-03 | $6.98 | $7.04 | $6.95 | $7.04 | $6.71 | 22,581 |
| 2017-03-02 | $7.03 | $7.03 | $6.94 | $6.97 | $6.64 | 17,551 |
| 2017-03-01 | $6.90 | $7.03 | $6.87 | $6.97 | $6.64 | 16,765 |
| 2017-02-28 | $6.84 | $6.90 | $6.79 | $6.85 | $6.53 | 72,700 |
| 2017-02-27 | $6.65 | $6.76 | $6.65 | $6.74 | $6.43 | 25,838 |
| 2017-02-24 | $6.60 | $6.72 | $6.60 | $6.65 | $6.34 | 10,531 |
| 2017-02-23 | $6.77 | $6.77 | $6.70 | $6.75 | $6.43 | 34,625 |
| 2017-02-22 | $6.68 | $6.77 | $6.68 | $6.72 | $6.41 | 14,807 |
| 2017-02-21 | $6.68 | $6.76 | $6.68 | $6.70 | $6.39 | 20,112 |
| 2017-02-17 | $6.56 | $6.66 | $6.56 | $6.60 | $6.29 | 17,522 |
| 2017-02-16 | $6.57 | $6.68 | $6.57 | $6.63 | $6.32 | 127,284 |
| 2017-02-15 | $6.60 | $6.63 | $6.55 | $6.58 | $6.27 | 18,781 |
| 2017-02-14 | $6.66 | $6.76 | $6.66 | $6.72 | $6.41 | 33,057 |
| 2017-02-13 | $6.71 | $6.72 | $6.64 | $6.64 | $6.33 | 18,602 |
| 2017-02-10 | $6.62 | $6.74 | $6.60 | $6.67 | $6.08 | 19,868 |
| 2017-02-09 | $6.38 | $6.42 | $6.30 | $6.37 | $5.80 | 31,227 |
| 2017-02-08 | $6.35 | $6.38 | $6.31 | $6.38 | $5.81 | 20,895 |
| 2017-02-07 | $6.21 | $6.33 | $6.21 | $6.33 | $5.77 | 32,775 |
| 2017-02-06 | $6.20 | $6.22 | $6.20 | $6.21 | $5.66 | 10,252 |
| 2017-02-03 | $6.24 | $6.30 | $6.23 | $6.27 | $5.71 | 41,888 |
| 2017-02-02 | $6.29 | $6.30 | $6.20 | $6.27 | $5.71 | 36,752 |
| 2017-02-01 | $6.49 | $6.60 | $6.49 | $6.58 | $5.99 | 17,605 |
| 2017-01-31 | $6.65 | $6.68 | $6.57 | $6.63 | $6.03 | 43,310 |
| 2017-01-30 | $6.63 | $6.63 | $6.57 | $6.60 | $6.01 | 34,528 |
| 2017-01-27 | $6.81 | $6.84 | $6.75 | $6.75 | $6.15 | 51,253 |
| 2017-01-26 | $6.82 | $6.98 | $6.82 | $6.97 | $6.35 | 33,048 |
| 2017-01-25 | $6.80 | $6.80 | $6.70 | $6.79 | $6.18 | 38,168 |
| 2017-01-24 | $6.61 | $6.71 | $6.61 | $6.68 | $6.08 | 28,522 |
| 2017-01-23 | $6.49 | $6.64 | $6.49 | $6.64 | $6.05 | 50,527 |
| 2017-01-20 | $6.45 | $6.53 | $6.45 | $6.48 | $5.90 | 35,601 |
| 2017-01-19 | $6.54 | $6.57 | $6.49 | $6.49 | $5.91 | 25,094 |
| 2017-01-18 | $6.66 | $6.70 | $6.63 | $6.63 | $6.04 | 16,178 |
| 2017-01-17 | $6.68 | $6.74 | $6.64 | $6.68 | $6.08 | 168,855 |
| 2017-01-13 | $6.50 | $6.69 | $6.50 | $6.54 | $5.96 | 44,011 |
| 2017-01-12 | $6.50 | $6.56 | $6.48 | $6.56 | $5.97 | 46,449 |
| 2017-01-11 | $6.54 | $6.61 | $6.48 | $6.55 | $5.97 | 13,540 |
| 2017-01-10 | $6.54 | $6.58 | $6.50 | $6.54 | $5.96 | 36,892 |
| 2017-01-09 | $6.48 | $6.56 | $6.45 | $6.52 | $5.93 | 118,377 |
| 2017-01-06 | $6.65 | $6.68 | $6.62 | $6.63 | $6.04 | 64,547 |
| 2017-01-05 | $6.82 | $6.93 | $6.80 | $6.86 | $6.25 | 48,338 |
| 2017-01-04 | $6.64 | $6.73 | $6.64 | $6.70 | $6.10 | 37,886 |
| 2017-01-03 | $6.60 | $6.62 | $6.54 | $6.56 | $5.97 | 236,331 |
| 2016-12-30 | $6.29 | $6.41 | $6.24 | $6.28 | $5.72 | 55,473 |
| 2016-12-29 | $6.20 | $6.35 | $6.20 | $6.29 | $5.72 | 96,711 |
| 2016-12-28 | $6.29 | $6.29 | $6.06 | $6.06 | $5.52 | 164,659 |
| 2016-12-27 | $6.22 | $6.35 | $6.22 | $6.29 | $5.73 | 54,615 |
| 2016-12-23 | $6.30 | $6.30 | $6.24 | $6.27 | $5.71 | 48,850 |
| 2016-12-22 | $6.31 | $6.32 | $6.22 | $6.22 | $5.67 | 84,946 |
| 2016-12-21 | $6.24 | $6.32 | $6.24 | $6.26 | $5.70 | 67,127 |
| 2016-12-20 | $6.26 | $6.43 | $6.26 | $6.31 | $5.75 | 106,911 |
| 2016-12-19 | $6.25 | $6.34 | $6.24 | $6.24 | $5.68 | 160,126 |
| 2016-12-16 | $6.26 | $6.36 | $6.26 | $6.30 | $5.74 | 53,878 |
| 2016-12-15 | $6.25 | $6.39 | $6.25 | $6.26 | $5.70 | 132,288 |
| 2016-12-14 | $6.57 | $6.57 | $6.36 | $6.36 | $5.79 | 121,010 |
| 2016-12-13 | $6.50 | $6.50 | $6.37 | $6.39 | $5.82 | 121,844 |
| 2016-12-12 | $6.47 | $6.54 | $6.46 | $6.49 | $5.91 | 100,778 |
| 2016-12-09 | $6.54 | $6.54 | $6.39 | $6.53 | $5.95 | 48,350 |
| 2016-12-08 | $6.69 | $6.69 | $6.52 | $6.52 | $5.94 | 63,155 |
| 2016-12-07 | $6.59 | $6.70 | $6.56 | $6.70 | $6.10 | 64,331 |
| 2016-12-06 | $6.69 | $6.86 | $6.69 | $6.80 | $5.95 | 47,441 |
| 2016-12-05 | $6.64 | $6.82 | $6.64 | $6.74 | $5.90 | 146,709 |
| 2016-12-02 | $6.81 | $6.87 | $6.72 | $6.83 | $5.98 | 113,464 |
| 2016-12-01 | $6.57 | $6.67 | $6.56 | $6.63 | $5.80 | 99,179 |
| 2016-11-30 | $6.63 | $6.67 | $6.57 | $6.61 | $5.78 | 301,909 |
| 2016-11-29 | $6.66 | $6.70 | $6.54 | $6.64 | $5.81 | 168,264 |
| 2016-11-28 | $6.82 | $6.88 | $6.74 | $6.74 | $5.90 | 88,456 |
| 2016-11-25 | $7.05 | $7.17 | $7.05 | $7.05 | $6.17 | 25,973 |
| 2016-11-23 | $7.03 | $7.16 | $7.03 | $7.16 | $6.27 | 106,750 |
| 2016-11-22 | $7.17 | $7.17 | $7.04 | $7.12 | $6.23 | 95,014 |
| 2016-11-21 | $7.10 | $7.10 | $7.02 | $7.06 | $6.18 | 64,744 |
| 2016-11-18 | $7.02 | $7.09 | $6.99 | $7.00 | $6.13 | 88,311 |
| 2016-11-17 | $7.13 | $7.20 | $7.08 | $7.12 | $6.23 | 59,266 |
| 2016-11-16 | $7.15 | $7.20 | $7.10 | $7.14 | $6.25 | 52,684 |
| 2016-11-15 | $7.26 | $7.37 | $7.26 | $7.34 | $6.43 | 64,566 |
| 2016-11-14 | $7.17 | $7.23 | $7.12 | $7.19 | $6.29 | 30,724 |
| 2016-11-11 | $7.40 | $7.40 | $7.20 | $7.21 | $6.31 | 33,587 |
| 2016-11-10 | $7.84 | $7.86 | $7.67 | $7.75 | $6.78 | 36,719 |
| 2016-11-09 | $7.66 | $7.77 | $7.56 | $7.72 | $6.76 | 15,936 |
| 2016-11-08 | $7.51 | $7.76 | $7.51 | $7.71 | $6.75 | 33,962 |
| 2016-11-07 | $7.51 | $7.59 | $7.46 | $7.54 | $6.60 | 25,204 |
| 2016-11-04 | $7.46 | $7.59 | $7.45 | $7.50 | $6.56 | 44,886 |
| 2016-11-03 | $7.75 | $7.75 | $7.46 | $7.46 | $6.53 | 780,890 |
| 2016-11-02 | $7.55 | $7.55 | $7.42 | $7.43 | $6.50 | 57,258 |
| 2016-11-01 | $7.76 | $7.76 | $7.62 | $7.64 | $6.69 | 21,903 |
| 2016-10-31 | $7.81 | $7.81 | $7.72 | $7.74 | $6.78 | 10,438 |
| 2016-10-28 | $7.82 | $7.83 | $7.73 | $7.75 | $6.78 | 11,209 |
| 2016-10-27 | $7.77 | $7.77 | $7.67 | $7.70 | $6.74 | 499,619 |
| 2016-10-26 | $7.70 | $7.73 | $7.64 | $7.67 | $6.71 | 108,766 |
| 2016-10-25 | $7.76 | $7.78 | $7.69 | $7.72 | $6.76 | 27,910 |
| 2016-10-24 | $7.93 | $7.93 | $7.77 | $7.84 | $6.86 | 14,641 |
| 2016-10-21 | $7.91 | $7.91 | $7.76 | $7.86 | $6.88 | 13,739 |
| 2016-10-20 | $7.97 | $7.97 | $7.84 | $7.90 | $6.92 | 20,157 |
| 2016-10-19 | $8.18 | $8.18 | $8.00 | $8.01 | $7.01 | 10,066 |
| 2016-10-18 | $8.10 | $8.10 | $8.00 | $8.01 | $7.01 | 16,241 |
| 2016-10-17 | $7.84 | $7.84 | $7.73 | $7.73 | $6.77 | 15,725 |
| 2016-10-14 | $8.02 | $8.02 | $7.87 | $7.93 | $6.94 | 20,115 |
| 2016-10-13 | $7.89 | $8.01 | $7.88 | $7.96 | $6.97 | 11,007 |
| 2016-10-12 | $8.26 | $8.26 | $8.16 | $8.21 | $7.19 | 7,804 |
| 2016-10-11 | $8.43 | $8.43 | $8.13 | $8.14 | $7.13 | 19,290 |
| 2016-10-10 | $8.46 | $8.46 | $8.32 | $8.35 | $7.31 | 4,813 |
| 2016-10-07 | $8.40 | $8.65 | $8.32 | $8.40 | $7.35 | 13,105 |
| 2016-10-06 | $8.54 | $8.64 | $8.50 | $8.54 | $7.48 | 6,856 |
| 2016-10-05 | $8.74 | $8.93 | $8.74 | $8.82 | $7.72 | 6,488 |
| 2016-10-04 | $8.93 | $8.94 | $8.71 | $8.79 | $7.69 | 7,227 |
| 2016-10-03 | $8.74 | $8.77 | $8.69 | $8.70 | $7.62 | 20,132 |
| 2016-09-30 | $8.46 | $8.58 | $8.31 | $8.39 | $7.35 | 86,207 |
| 2016-09-29 | $8.59 | $8.59 | $8.41 | $8.45 | $7.40 | 8,388 |
| 2016-09-28 | $8.46 | $8.49 | $8.36 | $8.49 | $7.43 | 12,317 |
| 2016-09-27 | $8.30 | $8.38 | $8.24 | $8.34 | $7.30 | 17,893 |
| 2016-09-26 | $8.49 | $8.53 | $8.43 | $8.48 | $7.42 | 7,716 |
| 2016-09-23 | $8.66 | $8.67 | $8.56 | $8.63 | $7.56 | 266,746 |
| 2016-09-22 | $8.68 | $8.77 | $8.68 | $8.69 | $7.61 | 20,550 |
| 2016-09-21 | $8.54 | $8.63 | $8.45 | $8.63 | $7.56 | 16,216 |
| 2016-09-20 | $8.50 | $8.54 | $8.39 | $8.46 | $7.41 | 8,462 |
| 2016-09-19 | $8.54 | $8.59 | $8.47 | $8.58 | $7.51 | 7,533 |
| 2016-09-16 | $8.50 | $8.50 | $8.36 | $8.49 | $7.43 | 22,244 |
| 2016-09-15 | $8.66 | $8.79 | $8.57 | $8.74 | $7.65 | 10,751 |
| 2016-09-14 | $8.60 | $8.61 | $8.46 | $8.49 | $7.43 | 44,276 |
| 2016-09-13 | $8.84 | $8.84 | $8.41 | $8.48 | $7.42 | 8,567 |
| 2016-09-12 | $8.47 | $8.61 | $8.45 | $8.61 | $7.54 | 32,668 |
| 2016-09-09 | $8.67 | $8.72 | $8.50 | $8.51 | $7.45 | 9,003 |
| 2016-09-08 | $8.73 | $8.85 | $8.68 | $8.79 | $7.70 | 6,465 |
| 2016-09-07 | $8.74 | $8.79 | $8.69 | $8.70 | $7.62 | 31,606 |
| 2016-09-06 | $8.72 | $8.75 | $8.68 | $8.74 | $7.66 | 40,816 |
| 2016-09-02 | $8.75 | $8.85 | $8.73 | $8.82 | $7.72 | 7,643 |
| 2016-09-01 | $8.60 | $8.61 | $8.42 | $8.47 | $7.42 | 10,951 |
| 2016-08-31 | $8.40 | $8.40 | $8.34 | $8.40 | $7.35 | 28,325 |
| 2016-08-30 | $8.51 | $8.53 | $8.36 | $8.43 | $7.38 | 14,270 |
| 2016-08-29 | $8.62 | $8.63 | $8.58 | $8.59 | $7.52 | 22,439 |
| 2016-08-26 | $8.78 | $8.78 | $8.54 | $8.61 | $7.54 | 805,591 |
| 2016-08-25 | $8.70 | $8.70 | $8.64 | $8.64 | $7.56 | 44,304 |
| 2016-08-24 | $8.82 | $8.82 | $8.68 | $8.70 | $7.62 | 216,979 |
| 2016-08-23 | $8.58 | $8.79 | $8.58 | $8.63 | $7.56 | 110,769 |
| 2016-08-22 | $8.36 | $8.48 | $8.36 | $8.40 | $7.35 | 20,181 |
| 2016-08-19 | $8.44 | $8.47 | $8.38 | $8.43 | $7.38 | 151,411 |
| 2016-08-18 | $8.54 | $8.62 | $8.51 | $8.53 | $7.47 | 12,574 |
| 2016-08-17 | $8.36 | $8.50 | $8.35 | $8.50 | $7.44 | 6,644 |
| 2016-08-16 | $8.51 | $8.70 | $8.51 | $8.54 | $7.48 | 37,986 |
| 2016-08-15 | $8.39 | $8.50 | $8.39 | $8.45 | $7.40 | 323,215 |
| 2016-08-12 | $8.49 | $8.49 | $8.38 | $8.43 | $7.38 | 1,095,190 |
| 2016-08-11 | $8.50 | $8.52 | $8.39 | $8.43 | $7.38 | 86,455 |
| 2016-08-10 | $8.51 | $8.51 | $8.40 | $8.44 | $7.38 | 749,160 |
| 2016-08-09 | $8.49 | $8.51 | $8.41 | $8.46 | $7.41 | 214,905 |
| 2016-08-08 | $8.62 | $8.73 | $8.60 | $8.68 | $7.60 | 136,383 |
| 2016-08-05 | $8.39 | $8.44 | $8.36 | $8.40 | $7.35 | 88,452 |
| 2016-08-04 | $8.34 | $8.43 | $8.25 | $8.41 | $7.36 | 21,543 |
| 2016-08-03 | $8.19 | $8.25 | $8.16 | $8.20 | $7.18 | 390,439 |
| 2016-08-02 | $8.25 | $8.26 | $8.10 | $8.15 | $7.14 | 342,807 |
| 2016-08-01 | $8.37 | $8.45 | $8.21 | $8.31 | $7.28 | 28,589 |
| 2016-07-29 | $8.33 | $8.49 | $8.33 | $8.34 | $7.30 | 26,120 |
| 2016-07-28 | $8.14 | $8.34 | $8.09 | $8.31 | $7.28 | 8,315 |
| 2016-07-27 | $8.30 | $8.36 | $8.13 | $8.35 | $7.31 | 24,139 |
| 2016-07-26 | $8.30 | $8.30 | $8.18 | $8.22 | $7.19 | 45,244 |
| 2016-07-25 | $8.39 | $8.39 | $8.24 | $8.25 | $7.22 | 59,528 |
| 2016-07-22 | $8.27 | $8.28 | $8.22 | $8.24 | $7.21 | 20,751 |
| 2016-07-21 | $8.37 | $8.46 | $8.37 | $8.38 | $7.34 | 291,760 |
| 2016-07-20 | $8.44 | $8.51 | $8.38 | $8.40 | $7.35 | 180,844 |
| 2016-07-19 | $8.51 | $8.58 | $8.36 | $8.42 | $7.37 | 34,239 |
| 2016-07-18 | $8.34 | $8.52 | $8.32 | $8.34 | $7.30 | 52,089 |
| 2016-07-15 | $8.10 | $8.21 | $8.01 | $8.02 | $7.02 | 20,031 |
| 2016-07-14 | $8.00 | $8.41 | $8.00 | $8.22 | $7.19 | 27,519 |
| 2016-07-13 | $7.87 | $7.87 | $7.66 | $7.66 | $6.71 | 12,217 |
| 2016-07-12 | $7.70 | $7.78 | $7.69 | $7.70 | $6.74 | 1,954,758 |
| 2016-07-11 | $7.40 | $7.47 | $7.37 | $7.44 | $6.51 | 44,441 |
| 2016-07-08 | $7.29 | $7.35 | $7.20 | $7.30 | $6.39 | 18,072 |
| 2016-07-07 | $7.46 | $7.46 | $7.08 | $7.17 | $6.28 | 75,361 |
| 2016-07-06 | $6.95 | $7.14 | $6.94 | $7.04 | $6.16 | 78,644 |
| 2016-07-05 | $7.04 | $7.26 | $7.04 | $7.06 | $6.18 | 139,034 |
| 2016-07-01 | $7.62 | $7.85 | $7.62 | $7.85 | $6.87 | 30,122 |
| 2016-06-30 | $7.41 | $7.51 | $7.30 | $7.46 | $6.53 | 77,801 |
| 2016-06-29 | $7.06 | $7.22 | $7.06 | $7.12 | $6.23 | 280,646 |
| 2016-06-28 | $7.09 | $7.09 | $6.91 | $7.05 | $6.17 | 64,657 |
| 2016-06-27 | $6.77 | $6.77 | $6.33 | $6.59 | $5.77 | 87,240 |
| 2016-06-24 | $7.67 | $7.72 | $7.35 | $7.38 | $6.46 | 70,718 |
| 2016-06-23 | $9.12 | $9.24 | $9.02 | $9.24 | $8.08 | 30,124 |
| 2016-06-22 | $8.83 | $8.93 | $8.78 | $8.78 | $7.69 | 27,288 |
| 2016-06-21 | $8.42 | $8.62 | $8.38 | $8.47 | $7.42 | 43,165 |
| 2016-06-20 | $8.12 | $8.37 | $8.12 | $8.24 | $7.21 | 23,754 |
| 2016-06-17 | $7.52 | $7.72 | $7.52 | $7.63 | $6.50 | 19,866 |
| 2016-06-16 | $7.22 | $7.30 | $7.01 | $7.23 | $6.16 | 34,380 |
| 2016-06-15 | $7.18 | $7.35 | $7.09 | $7.11 | $6.06 | 56,210 |
| 2016-06-14 | $7.14 | $7.14 | $6.92 | $6.93 | $5.90 | 69,261 |
| 2016-06-13 | $7.29 | $7.38 | $7.23 | $7.23 | $6.16 | 24,325 |
| 2016-06-10 | $7.72 | $7.72 | $7.41 | $7.44 | $6.34 | 32,778 |
| 2016-06-09 | $7.95 | $8.02 | $7.77 | $7.84 | $6.67 | 665,360 |
| 2016-06-08 | $8.21 | $8.30 | $8.15 | $8.16 | $6.95 | 54,248 |
| 2016-06-07 | $8.00 | $8.05 | $7.96 | $7.98 | $6.80 | 62,115 |
| 2016-06-06 | $7.74 | $7.83 | $7.73 | $7.78 | $6.63 | 315,644 |
| 2016-06-03 | $7.82 | $7.87 | $7.73 | $7.78 | $6.62 | 935,617 |
| 2016-06-02 | $7.73 | $7.77 | $7.68 | $7.77 | $6.62 | 67,388 |
| 2016-06-01 | $7.74 | $7.82 | $7.69 | $7.77 | $6.62 | 147,647 |
| 2016-05-31 | $8.18 | $8.24 | $8.01 | $8.01 | $6.82 | 14,407 |
| 2016-05-27 | $8.26 | $8.26 | $8.18 | $8.25 | $7.03 | 28,960 |
| 2016-05-26 | $8.46 | $8.46 | $8.24 | $8.29 | $7.06 | 146,678 |
| 2016-05-25 | $8.51 | $8.67 | $8.49 | $8.59 | $7.32 | 28,168 |
| 2016-05-24 | $8.37 | $8.51 | $8.35 | $8.49 | $7.23 | 16,261 |
| 2016-05-23 | $7.94 | $8.10 | $7.88 | $7.93 | $6.75 | 58,614 |
| 2016-05-20 | $8.05 | $8.11 | $7.96 | $7.99 | $6.81 | 13,217 |
| 2016-05-19 | $7.86 | $7.95 | $7.83 | $7.95 | $6.77 | 16,956 |
| 2016-05-18 | $7.80 | $7.95 | $7.75 | $7.87 | $6.70 | 30,502 |
| 2016-05-17 | $7.70 | $7.89 | $7.67 | $7.75 | $6.60 | 30,104 |
| 2016-05-16 | $7.61 | $7.69 | $7.50 | $7.64 | $6.51 | 10,465 |
| 2016-05-13 | $7.59 | $7.74 | $7.52 | $7.69 | $6.55 | 15,899 |
| 2016-05-12 | $7.70 | $7.72 | $7.45 | $7.59 | $6.46 | 39,473 |
| 2016-05-11 | $7.65 | $7.75 | $7.62 | $7.73 | $6.42 | 37,573 |
| 2016-05-10 | $7.59 | $7.65 | $7.50 | $7.50 | $6.23 | 38,409 |
| 2016-05-09 | $7.61 | $7.63 | $7.52 | $7.55 | $6.27 | 54,485 |
| 2016-05-06 | $7.84 | $7.84 | $7.69 | $7.76 | $6.45 | 19,586 |
| 2016-05-05 | $7.69 | $7.80 | $7.67 | $7.75 | $6.44 | 20,672 |
| 2016-05-04 | $7.80 | $7.80 | $7.66 | $7.71 | $6.40 | 35,619 |
| 2016-05-03 | $7.95 | $8.13 | $7.90 | $8.10 | $6.73 | 52,264 |
| 2016-05-02 | $8.74 | $8.87 | $8.71 | $8.87 | $7.37 | 28,051 |
| 2016-04-29 | $8.84 | $8.86 | $8.68 | $8.69 | $7.22 | 15,558 |
| 2016-04-28 | $8.69 | $8.93 | $8.69 | $8.90 | $7.39 | 16,116 |
| 2016-04-27 | $8.61 | $8.71 | $8.59 | $8.65 | $7.18 | 1,498,267 |
| 2016-04-26 | $8.59 | $8.61 | $8.50 | $8.50 | $7.06 | 53,988 |
| 2016-04-25 | $8.89 | $8.97 | $8.87 | $8.87 | $7.37 | 36,135 |
| 2016-04-22 | $8.74 | $8.89 | $8.74 | $8.81 | $7.32 | 38,468 |
| 2016-04-21 | $8.72 | $8.82 | $8.72 | $8.75 | $7.27 | 7,531 |
| 2016-04-20 | $8.86 | $8.90 | $8.81 | $8.83 | $7.34 | 24,114 |
| 2016-04-19 | $9.11 | $9.11 | $8.95 | $9.00 | $7.48 | 13,037 |
| 2016-04-18 | $8.61 | $8.87 | $8.61 | $8.85 | $7.35 | 27,397 |
| 2016-04-15 | $8.68 | $8.72 | $8.62 | $8.67 | $7.20 | 85,234 |
| 2016-04-14 | $8.49 | $8.63 | $8.43 | $8.60 | $7.14 | 31,545 |
| 2016-04-13 | $8.30 | $8.37 | $8.24 | $8.35 | $6.94 | 33,516 |
| 2016-04-12 | $7.71 | $7.86 | $7.68 | $7.86 | $6.53 | 42,035 |
| 2016-04-11 | $7.59 | $7.66 | $7.54 | $7.58 | $6.30 | 57,738 |
| 2016-04-08 | $7.42 | $7.59 | $7.35 | $7.35 | $6.11 | 42,914 |
| 2016-04-07 | $7.25 | $7.36 | $7.13 | $7.17 | $5.96 | 21,927 |
| 2016-04-06 | $7.24 | $7.55 | $7.24 | $7.53 | $6.26 | 16,312 |
| 2016-04-05 | $7.43 | $7.47 | $7.30 | $7.31 | $6.07 | 19,717 |
| 2016-04-04 | $7.79 | $7.84 | $7.78 | $7.79 | $6.47 | 46,660 |
| 2016-04-01 | $7.66 | $7.78 | $7.55 | $7.60 | $6.31 | 33,480 |
| 2016-03-31 | $7.97 | $8.11 | $7.83 | $7.95 | $6.60 | 82,387 |
| 2016-03-30 | $7.97 | $8.10 | $7.95 | $8.00 | $6.65 | 58,853 |
| 2016-03-29 | $7.28 | $7.45 | $7.19 | $7.45 | $6.19 | 17,582 |
| 2016-03-28 | $7.50 | $7.50 | $7.02 | $7.21 | $5.99 | 57,784 |
| 2016-03-24 | $7.06 | $7.24 | $7.06 | $7.20 | $5.98 | 41,375 |
| 2016-03-23 | $7.78 | $7.78 | $7.52 | $7.57 | $6.29 | 33,412 |
| 2016-03-22 | $7.78 | $8.02 | $7.78 | $8.00 | $6.65 | 48,358 |
| 2016-03-21 | $8.27 | $8.33 | $8.07 | $8.31 | $6.90 | 27,414 |
| 2016-03-18 | $8.58 | $8.58 | $8.41 | $8.43 | $7.00 | 26,936 |
| 2016-03-17 | $8.24 | $8.41 | $8.19 | $8.40 | $6.98 | 230,251 |
| 2016-03-16 | $7.71 | $7.94 | $7.71 | $7.92 | $6.58 | 11,197 |
| 2016-03-15 | $8.04 | $8.13 | $7.93 | $7.95 | $6.60 | 51,885 |
| 2016-03-14 | $8.20 | $8.44 | $8.15 | $8.29 | $6.89 | 41,405 |
| 2016-03-11 | $7.68 | $7.82 | $7.68 | $7.77 | $6.45 | 21,367 |
| 2016-03-10 | $7.71 | $7.81 | $7.49 | $7.55 | $6.27 | 29,688 |
| 2016-03-09 | $7.62 | $7.76 | $7.60 | $7.72 | $6.41 | 36,316 |
| 2016-03-08 | $7.89 | $7.91 | $7.78 | $7.90 | $6.56 | 112,732 |
| 2016-03-07 | $7.91 | $8.05 | $7.84 | $8.04 | $6.68 | 66,911 |
| 2016-03-04 | $7.89 | $8.19 | $7.89 | $8.16 | $6.78 | 91,736 |
| 2016-03-03 | $7.49 | $7.72 | $7.49 | $7.68 | $6.38 | 38,351 |
| 2016-03-02 | $7.16 | $7.39 | $7.13 | $7.31 | $6.07 | 24,573 |
| 2016-03-01 | $6.79 | $7.04 | $6.73 | $6.97 | $5.79 | 76,693 |
| 2016-02-29 | $6.71 | $6.76 | $6.56 | $6.66 | $5.53 | 32,513 |
| 2016-02-26 | $6.72 | $6.77 | $6.62 | $6.68 | $5.55 | 33,268 |
| 2016-02-25 | $6.52 | $6.57 | $6.37 | $6.55 | $5.44 | 51,142 |
| 2016-02-24 | $6.33 | $6.48 | $6.27 | $6.48 | $5.38 | 86,920 |
| 2016-02-23 | $6.75 | $6.86 | $6.54 | $6.60 | $5.48 | 96,126 |
| 2016-02-22 | $6.88 | $7.04 | $6.88 | $7.04 | $5.85 | 34,909 |
| 2016-02-19 | $6.75 | $6.86 | $6.72 | $6.80 | $5.65 | 55,801 |
| 2016-02-18 | $6.96 | $7.03 | $6.87 | $6.90 | $5.73 | 65,018 |
| 2016-02-17 | $6.75 | $7.06 | $6.74 | $6.98 | $5.80 | 110,003 |
| 2016-02-16 | $6.39 | $6.53 | $6.37 | $6.52 | $5.42 | 50,828 |
| 2016-02-12 | $6.14 | $6.41 | $6.14 | $6.41 | $5.33 | 69,137 |
| 2016-02-11 | $6.14 | $6.22 | $5.95 | $6.11 | $5.08 | 1,603,439 |
| 2016-02-10 | $6.56 | $6.62 | $6.44 | $6.47 | $5.37 | 155,588 |
| 2016-02-09 | $6.45 | $6.59 | $6.45 | $6.55 | $5.44 | 114,650 |
| 2016-02-08 | $6.63 | $6.71 | $6.55 | $6.69 | $5.56 | 99,653 |
| 2016-02-05 | $7.08 | $7.12 | $6.93 | $6.96 | $5.78 | 36,179 |
| 2016-02-04 | $6.82 | $7.07 | $6.82 | $7.02 | $5.58 | 525,714 |
| 2016-02-03 | $6.67 | $6.67 | $6.38 | $6.60 | $5.24 | 3,386,200 |
| 2016-02-02 | $6.80 | $6.87 | $6.68 | $6.72 | $5.34 | 527,463 |
| 2016-02-01 | $7.04 | $7.21 | $6.97 | $7.16 | $5.69 | 102,075 |
| 2016-01-29 | $7.05 | $7.18 | $6.96 | $7.18 | $5.70 | 106,266 |
| 2016-01-28 | $6.96 | $6.96 | $6.80 | $6.87 | $5.46 | 299,727 |
| 2016-01-27 | $6.61 | $6.94 | $6.61 | $6.80 | $5.40 | 118,482 |
| 2016-01-26 | $6.56 | $6.81 | $6.43 | $6.69 | $5.31 | 197,701 |
| 2016-01-25 | $6.51 | $6.59 | $6.38 | $6.44 | $5.11 | 215,628 |
| 2016-01-22 | $6.77 | $6.77 | $6.59 | $6.67 | $5.30 | 122,304 |
| 2016-01-21 | $6.26 | $6.49 | $6.19 | $6.43 | $5.11 | 139,252 |
| 2016-01-20 | $6.23 | $6.30 | $6.06 | $6.19 | $4.92 | 196,456 |
| 2016-01-19 | $6.55 | $6.62 | $6.33 | $6.47 | $5.14 | 475,930 |
| 2016-01-15 | $6.45 | $6.60 | $6.33 | $6.43 | $5.10 | 393,526 |
| 2016-01-14 | $6.71 | $6.80 | $6.56 | $6.77 | $5.37 | 209,451 |
| 2016-01-13 | $7.13 | $7.16 | $6.81 | $6.86 | $5.44 | 480,677 |
| 2016-01-12 | $7.24 | $7.25 | $7.05 | $7.11 | $5.64 | 157,969 |
| 2016-01-11 | $7.39 | $7.42 | $7.29 | $7.34 | $5.83 | 299,282 |
| 2016-01-08 | $7.41 | $7.47 | $7.12 | $7.19 | $5.71 | 88,632 |
| 2016-01-07 | $7.21 | $7.32 | $7.19 | $7.26 | $5.77 | 66,003 |
| 2016-01-06 | $7.45 | $7.75 | $7.45 | $7.57 | $6.01 | 96,198 |
| 2016-01-05 | $8.21 | $8.21 | $7.98 | $8.04 | $6.13 | 175,974 |
| 2016-01-04 | $8.31 | $8.36 | $8.21 | $8.34 | $6.36 | 288,051 |
| 2015-12-31 | $8.57 | $8.64 | $8.41 | $8.47 | $6.46 | 126,591 |
| 2015-12-30 | $8.47 | $8.64 | $8.47 | $8.51 | $6.49 | 63,720 |
| 2015-12-29 | $8.51 | $8.60 | $8.50 | $8.58 | $6.54 | 180,500 |
| 2015-12-28 | $8.60 | $8.62 | $8.51 | $8.62 | $6.57 | 132,921 |
| 2015-12-24 | $8.68 | $8.68 | $8.60 | $8.65 | $6.60 | 43,741 |
| 2015-12-23 | $8.72 | $8.72 | $8.61 | $8.65 | $6.60 | 244,842 |
| 2015-12-22 | $8.59 | $8.59 | $8.51 | $8.57 | $6.54 | 606,212 |
| 2015-12-21 | $8.52 | $8.55 | $8.43 | $8.50 | $6.48 | 494,322 |
| 2015-12-18 | $8.50 | $8.57 | $8.46 | $8.50 | $6.48 | 409,493 |
| 2015-12-17 | $8.71 | $8.72 | $8.41 | $8.59 | $6.55 | 1,915,638 |
| 2015-12-16 | $8.82 | $8.99 | $8.73 | $8.94 | $6.82 | 201,722 |
| 2015-12-15 | $8.69 | $8.82 | $8.60 | $8.65 | $6.60 | 250,130 |
| 2015-12-14 | $8.62 | $8.71 | $8.38 | $8.47 | $6.46 | 174,397 |
| 2015-12-11 | $8.64 | $8.74 | $8.61 | $8.64 | $6.58 | 165,376 |
| 2015-12-10 | $8.78 | $8.89 | $8.77 | $8.80 | $6.71 | 119,912 |
| 2015-12-09 | $8.97 | $9.10 | $8.85 | $8.90 | $6.79 | 167,289 |
| 2015-12-08 | $8.93 | $9.04 | $8.90 | $8.93 | $6.81 | 115,063 |
| 2015-12-07 | $9.26 | $9.26 | $9.13 | $9.17 | $6.99 | 108,619 |
| 2015-12-04 | $9.09 | $9.22 | $9.04 | $9.21 | $7.02 | 150,452 |
| 2015-12-03 | $9.21 | $9.21 | $8.94 | $8.96 | $6.83 | 76,107 |
| 2015-12-02 | $9.29 | $9.43 | $9.19 | $9.19 | $7.01 | 183,973 |
| 2015-12-01 | $9.49 | $9.55 | $9.39 | $9.52 | $7.26 | 153,878 |
| 2015-11-30 | $9.57 | $9.69 | $9.56 | $9.58 | $7.31 | 176,545 |
| 2015-11-27 | $10.13 | $10.19 | $10.02 | $10.06 | $7.67 | 68,238 |
| 2015-11-25 | $10.20 | $10.36 | $10.20 | $10.31 | $7.86 | 146,292 |
| 2015-11-24 | $10.03 | $10.11 | $10.00 | $10.06 | $7.67 | 115,187 |
| 2015-11-23 | $10.28 | $10.35 | $10.19 | $10.20 | $7.78 | 108,375 |
| 2015-11-20 | $10.51 | $10.52 | $10.36 | $10.38 | $7.92 | 91,592 |
| 2015-11-19 | $10.28 | $10.35 | $10.21 | $10.29 | $7.85 | 83,569 |
| 2015-11-18 | $10.18 | $10.27 | $10.15 | $10.27 | $7.83 | 61,683 |
| 2015-11-17 | $10.05 | $10.09 | $9.90 | $9.97 | $7.60 | 92,633 |
| 2015-11-16 | $9.79 | $9.88 | $9.62 | $9.85 | $7.51 | 110,208 |
| 2015-11-13 | $9.84 | $9.87 | $9.69 | $9.80 | $7.47 | 134,879 |
| 2015-11-12 | $10.08 | $10.37 | $10.07 | $10.12 | $7.72 | 80,884 |
| 2015-11-11 | $10.30 | $10.35 | $10.20 | $10.20 | $7.78 | 61,268 |
| 2015-11-10 | $10.43 | $10.59 | $10.27 | $10.30 | $7.85 | 341,596 |
| 2015-11-09 | $10.88 | $10.88 | $10.60 | $10.73 | $8.18 | 76,596 |
| 2015-11-06 | $10.52 | $10.52 | $10.37 | $10.48 | $7.99 | 51,602 |
| 2015-11-05 | $10.69 | $10.78 | $10.55 | $10.65 | $8.12 | 93,072 |
| 2015-11-04 | $11.37 | $11.37 | $11.10 | $11.15 | $8.50 | 60,401 |
| 2015-11-03 | $10.71 | $11.12 | $10.71 | $11.00 | $8.39 | 65,134 |
| 2015-11-02 | $10.51 | $10.75 | $10.51 | $10.71 | $8.16 | 57,112 |
| 2015-10-30 | $10.78 | $10.94 | $10.53 | $10.65 | $8.12 | 38,299 |
| 2015-10-29 | $10.64 | $11.07 | $10.63 | $10.63 | $8.11 | 69,560 |
| 2015-10-28 | $10.97 | $11.23 | $10.81 | $10.91 | $8.32 | 18,401 |
| 2015-10-27 | $10.94 | $11.07 | $10.79 | $10.86 | $8.28 | 41,417 |
| 2015-10-26 | $11.12 | $11.22 | $10.99 | $11.07 | $8.44 | 31,396 |
| 2015-10-23 | $10.88 | $10.88 | $10.66 | $10.79 | $8.23 | 47,348 |
| 2015-10-22 | $10.29 | $10.59 | $10.21 | $10.30 | $7.85 | 270,800 |
| 2015-10-21 | $10.26 | $10.47 | $10.20 | $10.23 | $7.80 | 19,884 |
| 2015-10-20 | $10.36 | $10.59 | $10.32 | $10.36 | $7.90 | 187,739 |
| 2015-10-19 | $10.72 | $10.72 | $10.46 | $10.54 | $8.04 | 28,548 |
| 2015-10-16 | $10.85 | $10.88 | $10.58 | $10.68 | $8.14 | 56,942 |
| 2015-10-15 | $10.65 | $10.72 | $10.45 | $10.72 | $8.17 | 36,163 |
| 2015-10-14 | $10.38 | $10.38 | $10.26 | $10.33 | $7.88 | 41,151 |
| 2015-10-13 | $10.17 | $10.39 | $10.14 | $10.20 | $7.78 | 31,256 |
| 2015-10-12 | $10.90 | $10.90 | $10.53 | $10.60 | $8.08 | 64,844 |
| 2015-10-09 | $10.73 | $10.91 | $10.55 | $10.70 | $8.16 | 31,980 |
| 2015-10-08 | $10.45 | $10.73 | $10.44 | $10.72 | $8.17 | 41,867 |
| 2015-10-07 | $10.74 | $10.76 | $10.40 | $10.70 | $8.16 | 120,405 |
| 2015-10-06 | $9.99 | $10.08 | $9.97 | $10.04 | $7.66 | 570,997 |
| 2015-10-05 | $9.77 | $9.86 | $9.58 | $9.86 | $7.52 | 68,921 |
| 2015-10-02 | $9.12 | $9.55 | $9.12 | $9.55 | $7.28 | 58,118 |
| 2015-10-01 | $9.24 | $9.24 | $8.96 | $9.16 | $6.99 | 945,731 |
| 2015-09-30 | $9.16 | $9.16 | $8.93 | $9.07 | $6.92 | 77,603 |
| 2015-09-29 | $8.93 | $9.01 | $8.86 | $8.91 | $6.79 | 140,435 |
| 2015-09-28 | $9.11 | $9.14 | $8.92 | $8.98 | $6.85 | 112,567 |
| 2015-09-25 | $9.49 | $9.54 | $9.19 | $9.27 | $7.07 | 38,363 |
| 2015-09-24 | $9.43 | $9.43 | $9.23 | $9.28 | $7.08 | 136,363 |
| 2015-09-23 | $9.70 | $9.70 | $9.49 | $9.50 | $7.24 | 32,774 |
| 2015-09-22 | $9.78 | $9.78 | $9.52 | $9.63 | $7.34 | 72,488 |
| 2015-09-21 | $10.07 | $10.20 | $9.98 | $10.05 | $7.66 | 101,661 |
| 2015-09-18 | $10.29 | $10.38 | $10.21 | $10.28 | $7.84 | 25,936 |
| 2015-09-17 | $10.50 | $10.69 | $10.44 | $10.53 | $8.03 | 123,089 |
| 2015-09-16 | $10.31 | $10.51 | $10.31 | $10.48 | $7.99 | 272,566 |
| 2015-09-15 | $9.88 | $10.09 | $9.75 | $9.98 | $7.61 | 191,348 |
| 2015-09-14 | $9.68 | $9.75 | $9.63 | $9.72 | $7.41 | 35,413 |
| 2015-09-11 | $9.98 | $9.98 | $9.82 | $9.91 | $7.55 | 52,590 |
| 2015-09-10 | $9.74 | $9.93 | $9.74 | $9.91 | $7.56 | 125,570 |
| 2015-09-09 | $10.21 | $10.28 | $9.91 | $9.97 | $7.60 | 502,305 |
| 2015-09-08 | $9.92 | $9.92 | $9.78 | $9.91 | $7.56 | 104,127 |
| 2015-09-04 | $9.48 | $9.50 | $9.30 | $9.38 | $7.15 | 20,568 |
| 2015-09-03 | $9.54 | $9.62 | $9.46 | $9.47 | $7.22 | 101,043 |
| 2015-09-02 | $9.53 | $9.55 | $9.34 | $9.40 | $7.17 | 91,763 |
| 2015-09-01 | $9.48 | $9.53 | $9.30 | $9.30 | $7.09 | 61,887 |
| 2015-08-31 | $9.86 | $9.99 | $9.70 | $9.77 | $7.45 | 59,972 |
| 2015-08-28 | $9.62 | $9.94 | $9.62 | $9.88 | $7.53 | 64,572 |
| 2015-08-27 | $9.70 | $9.91 | $9.62 | $9.76 | $7.44 | 176,380 |
| 2015-08-26 | $9.80 | $9.80 | $9.42 | $9.71 | $7.40 | 66,235 |
ABERDEEN ASSET (ABDNY) News Headlines
Recent ABERDEEN ASSET (ABDNY) News
Similar Companies to ABERDEEN ASSET (ABDNY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |