Indicators

Adecco Sa ADR (OP: AHEXY )

19.55 +0.08 (+0.41%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.70	19.70	19.50	19.50	331	-0.50(-2.50%)
Apr 29, 2009	19.70	20.05	19.70	20.00	35,401	+0.54(+2.77%)
Apr 28, 2009	19.20	19.65	19.20	19.46	6,837	-0.09(-0.46%)
Apr 27, 2009	19.75	20.05	19.55	19.55	3,429	-0.95(-4.63%)
Apr 24, 2009	20.00	20.80	19.93	20.50	58,219	+1.75(+9.33%)
Apr 23, 2009	18.95	19.05	18.75	18.75	130,420	-0.10(-0.53%)
Apr 22, 2009	18.10	18.85	18.10	18.85	2,727	+1.10(+6.20%)
Apr 21, 2009	17.65	17.75	17.65	17.75	631	+0.60(+3.50%)
Apr 20, 2009	17.15	18.10	17.15	17.15	201	-0.95(-5.25%)
Apr 17, 2009	17.85	18.10	17.85	18.10	313	+0.40(+2.26%)
Apr 16, 2009	18.00	18.00	17.70	17.70	506	+0.40(+2.31%)
Apr 15, 2009	17.30	17.30	17.30	17.30	125	-0.20(-1.14%)
Apr 14, 2009	17.45	17.95	17.45	17.50	505	+0.15(+0.86%)
Apr 09, 2009		17.35	17.35	17.35	0	+1.45(+9.12%)
Apr 07, 2009	15.90	15.90	15.90	15.90	0	-1.05(-6.19%)
Apr 06, 2009	16.95	16.95	16.40	16.95	311	-0.17(-0.99%)
Apr 03, 2009	17.12	17.12	17.12	17.12	164	+0.62(+3.76%)
Apr 02, 2009	16.50	16.50	16.50	16.50	266	+0.25(+1.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.