Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.59 -0.14 (-0.98%)

Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	25.41	25.52	25.31	25.43	0	+0.31(+1.23%)
Feb 27, 2014	24.96	25.12	24.91	25.12	14,834	+0.09(+0.36%)
Feb 26, 2014	25.03	25.21	24.93	25.03	24,623	-0.15(-0.60%)
Feb 25, 2014	25.48	25.48	25.16	25.18	17,642	-0.12(-0.47%)
Feb 24, 2014	25.13	25.44	25.13	25.30	39,454	-0.01(-0.04%)
Feb 21, 2014	25.20	25.38	25.16	25.31	0	-0.04(-0.16%)
Feb 20, 2014	25.10	25.35	25.09	25.35	15,939	+0.00(+0.00%)
Feb 19, 2014	25.58	25.62	25.35	25.35	15,756	-0.30(-1.17%)
Feb 18, 2014	25.59	25.65	25.52	25.65	40,351	-0.34(-1.31%)
Feb 14, 2014		25.99	25.99	25.99	0	+0.03(+0.12%)
Feb 13, 2014	25.75	26.04	25.75	25.96	18,057	-0.18(-0.69%)
Feb 12, 2014	26.16	26.16	26.00	26.14	19,435	-0.16(-0.61%)
Feb 11, 2014	25.95	26.34	25.95	26.30	18,164	+0.64(+2.49%)
Feb 10, 2014	25.70	25.78	25.50	25.66	19,429	-0.39(-1.50%)
Feb 07, 2014	25.74	26.05	25.74	26.05	0	+0.52(+2.04%)
Feb 06, 2014	25.21	25.54	25.19	25.53	57,358	+0.44(+1.75%)
Feb 05, 2014	24.92	25.15	24.80	25.09	19,740	+0.05(+0.20%)
Feb 04, 2014	24.72	25.07	24.72	25.04	16,540	+0.52(+2.10%)

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.