Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assa Abloy Ab ADR (OP: ASAZY )

14.56 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.490 9.620 9.480 9.570 190,101 +0.05(+0.53%)
Feb 26, 2016 9.580 9.590 9.470 9.520 122,653 -0.10(-1.04%)
Feb 25, 2016 9.490 9.660 9.480 9.620 72,576 +0.18(+1.91%)
Feb 24, 2016 9.440 9.450 9.340 9.440 87,062 -0.38(-3.92%)
Feb 23, 2016 9.830 9.865 9.710 9.825 449,709 +0.08(+0.87%)
Feb 22, 2016 9.752 9.800 9.715 9.740 249,925 +0.02(+0.21%)
Feb 19, 2016 9.600 9.760 9.590 9.720 536,639 +0.09(+0.93%)
Feb 18, 2016 9.653 9.720 9.590 9.630 107,634 +0.07(+0.73%)
Feb 17, 2016 9.420 9.630 9.420 9.560 168,418 +0.38(+4.14%)
Feb 16, 2016 9.200 9.220 9.080 9.180 67,626 +0.18(+2.00%)
Feb 12, 2016 9.000 9.000 9.000 0 +0.12(+1.35%)
Feb 11, 2016 8.945 8.975 8.800 8.880 102,875 -0.22(-2.42%)
Feb 10, 2016 9.020 9.180 9.020 9.100 70,370 +0.21(+2.36%)
Feb 09, 2016 8.800 8.950 8.750 8.890 265,565 -0.04(-0.45%)
Feb 08, 2016 9.100 9.150 8.820 8.930 94,196 -0.89(-9.11%)
Feb 05, 2016 10.00 10.02 9.760 9.825 76,715 -0.17(-1.65%)
Feb 04, 2016 10.00 10.05 9.980 9.990 71,079 -0.17(-1.67%)
Feb 03, 2016 10.09 10.19 9.970 10.16 373,302 +0.13(+1.30%)
Feb 02, 2016 10.16 10.18 9.960 10.03 1,274,336 -0.41(-3.93%)
Feb 01, 2016 10.41 10.46 10.36 10.44 365,337 -0.13(-1.23%)
Jan 29, 2016 10.29 10.57 10.29 10.57 91,992 +0.30(+2.97%)
Jan 28, 2016 10.19 10.29 10.16 10.27 85,353 +0.04(+0.34%)
Jan 27, 2016 10.21 10.36 10.17 10.23 76,443 +0.10(+0.96%)
Jan 26, 2016 9.990 10.15 9.990 10.13 117,145 +0.27(+2.76%)
Jan 25, 2016 9.900 9.960 9.850 9.860 80,956 +0.10(+1.02%)
Jan 22, 2016 9.811 9.820 9.710 9.760 168,838 +0.21(+2.20%)
Jan 21, 2016 9.480 9.590 9.450 9.550 79,027 -0.11(-1.19%)
Jan 20, 2016 9.660 9.710 9.480 9.665 136,841 -0.08(-0.77%)
Jan 19, 2016 9.790 9.841 9.656 9.740 1,034,357 +0.47(+5.07%)
Jan 15, 2016 9.270 9.270 9.270 0 -0.29(-3.03%)
Jan 14, 2016 9.630 9.630 9.460 9.560 211,741 -0.17(-1.75%)
Jan 13, 2016 9.910 9.995 9.710 9.730 719,625 -0.17(-1.77%)
Jan 12, 2016 10.03 10.05 9.820 9.905 93,065 +0.06(+0.66%)
Jan 11, 2016 9.850 9.850 9.730 9.840 116,981 +0.09(+0.92%)
Jan 08, 2016 9.950 9.975 9.750 9.750 97,118 -0.21(-2.11%)
Jan 07, 2016 9.860 9.990 9.840 9.960 111,576 -0.03(-0.30%)
Jan 06, 2016 10.01 10.02 9.910 9.990 118,695 -0.12(-1.14%)
Jan 05, 2016 10.00 10.12 9.980 10.11 124,948 -0.04(-0.44%)
Jan 04, 2016 10.23 10.23 10.05 10.15 74,210 -0.29(-2.78%)
Dec 31, 2015 10.44 10.44 10.44 0 -0.10(-0.95%)
Dec 30, 2015 10.56 10.59 10.50 10.54 66,561 -0.11(-0.99%)
Dec 29, 2015 10.58 10.68 10.58 10.64 80,739 +0.18(+1.77%)
Dec 28, 2015 10.50 10.52 10.44 10.46 80,361 -0.06(-0.57%)
Dec 24, 2015 10.52 10.52 10.52 0 +0.04(+0.43%)
Dec 23, 2015 10.35 10.51 10.34 10.47 102,361 +0.16(+1.60%)
Dec 22, 2015 10.26 10.36 10.24 10.31 73,951 -0.08(-0.82%)
Dec 21, 2015 10.43 10.44 10.29 10.39 91,249 +0.20(+1.96%)
Dec 18, 2015 10.25 10.25 10.17 10.20 116,633 -0.28(-2.67%)
Dec 17, 2015 10.54 10.58 10.45 10.47 65,213 -0.08(-0.71%)
Dec 16, 2015 10.42 10.61 10.38 10.55 113,519 +0.12(+1.15%)
Dec 15, 2015 10.45 10.50 10.39 10.43 96,510 +0.12(+1.21%)
Dec 14, 2015 10.33 10.42 10.21 10.30 109,378 +0.09(+0.93%)
Dec 11, 2015 10.27 10.29 10.20 10.21 56,279 -0.16(-1.54%)
Dec 10, 2015 10.43 10.44 10.36 10.37 55,873 -0.16(-1.52%)
Dec 09, 2015 10.47 10.63 10.43 10.53 73,825 +0.03(+0.29%)
Dec 08, 2015 10.52 10.54 10.48 10.50 51,479 -0.33(-3.05%)
Dec 07, 2015 10.78 10.84 10.76 10.83 43,573 +0.05(+0.46%)
Dec 04, 2015 10.67 10.80 10.65 10.78 178,500 +0.14(+1.32%)
Dec 03, 2015 10.80 10.80 10.60 10.64 78,043 +0.03(+0.28%)
Dec 02, 2015 10.61 10.73 10.56 10.61 334,098 -0.03(-0.24%)
Dec 01, 2015 10.64 10.71 10.57 10.63 86,605 +0.00(+0.05%)
Nov 30, 2015 10.61 10.65 10.59 10.63 40,725 +0.18(+1.67%)
Nov 27, 2015 10.40 10.49 10.40 10.46 32,356 +0.17(+1.60%)
Nov 25, 2015 10.29 10.29 10.29 0 +0.02(+0.19%)
Nov 24, 2015 10.20 10.31 10.17 10.27 90,593 -0.05(-0.45%)
Nov 23, 2015 10.31 10.32 59,463 -0.12(-1.19%)
Nov 20, 2015 10.40 10.46 10.40 10.44 53,132 +0.09(+0.87%)
Nov 19, 2015 10.32 10.36 10.28 10.35 46,411 +0.06(+0.58%)
Nov 18, 2015 10.22 10.29 10.17 10.29 49,269 +0.08(+0.78%)
Nov 17, 2015 10.16 10.23 10.14 10.21 65,352 +0.11(+1.09%)
Nov 16, 2015 9.940 10.10 9.940 10.10 63,368 +0.24(+2.43%)
Nov 13, 2015 9.930 9.930 9.830 9.860 155,889 -0.11(-1.10%)
Nov 12, 2015 9.975 10.03 9.910 9.970 40,101 -0.05(-0.55%)
Nov 11, 2015 10.06 10.06 10.01 10.03 55,597 +0.05(+0.55%)
Nov 10, 2015 9.913 10.00 9.910 9.970 69,067 +0.02(+0.20%)
Nov 09, 2015 10.01 10.01 9.880 9.950 112,548 -0.11(-1.04%)
Nov 06, 2015 10.06 10.07 9.980 10.05 50,408 -0.04(-0.35%)
Nov 05, 2015 10.12 10.14 10.04 10.09 64,354 +0.09(+0.90%)
Nov 04, 2015 10.04 10.06 10.00 10.00 87,215 -0.09(-0.89%)
Nov 03, 2015 9.990 10.09 9.985 10.09 100,778 +0.06(+0.60%)
Nov 02, 2015 10.02 10.04 9.950 10.03 147,480 +0.06(+0.60%)
Oct 30, 2015 9.940 10.02 9.940 9.970 51,914 +0.08(+0.81%)
Oct 29, 2015 9.875 9.900 9.820 9.890 84,856 -0.13(-1.30%)
Oct 28, 2015 9.960 10.10 9.910 10.02 64,323 +0.35(+3.62%)
Oct 27, 2015 9.660 9.720 9.650 9.670 57,766 +0.03(+0.31%)
Oct 26, 2015 9.690 9.700 9.640 9.640 49,362 -0.10(-1.03%)
Oct 23, 2015 9.765 9.794 9.710 9.740 70,370 +0.25(+2.63%)
Oct 22, 2015 9.316 9.510 9.300 9.490 60,579 +0.23(+2.48%)
Oct 21, 2015 9.285 9.340 9.240 9.260 61,893 +0.08(+0.93%)
Oct 20, 2015 9.170 9.222 9.140 9.175 80,009 +0.37(+4.20%)
Oct 19, 2015 8.922 8.930 8.760 8.805 45,049 -0.29(-3.14%)
Oct 16, 2015 9.065 9.110 9.020 9.090 78,426 -0.11(-1.14%)
Oct 15, 2015 9.235 9.235 9.110 9.195 68,507 +0.04(+0.44%)
Oct 14, 2015 9.145 9.170 9.120 9.155 78,919 -0.03(-0.27%)
Oct 13, 2015 9.190 9.250 9.180 9.180 70,928 -0.20(-2.13%)
Oct 12, 2015 9.297 9.410 9.290 9.380 40,845 -0.06(-0.69%)
Oct 09, 2015 9.505 9.520 9.430 9.445 68,300 +0.10(+1.02%)
Oct 08, 2015 9.230 9.430 9.210 9.350 66,708 +0.30(+3.32%)
Oct 07, 2015 9.160 9.170 9.030 9.050 70,538 -0.19(-2.06%)
Oct 06, 2015 9.270 9.290 9.200 9.240 64,590 -0.05(-0.54%)
Oct 05, 2015 9.220 9.310 9.220 9.290 69,890 +0.23(+2.54%)
Oct 02, 2015 8.990 9.070 8.930 9.060 52,715 +0.17(+1.91%)
Oct 01, 2015 8.940 8.940 8.800 8.890 95,859 -0.02(-0.22%)
Sep 30, 2015 8.900 8.930 8.820 8.910 165,738 +0.13(+1.48%)
Sep 29, 2015 8.774 8.820 8.715 8.780 164,948 +0.04(+0.46%)
Sep 28, 2015 8.920 8.920 8.710 8.740 62,394 -0.12(-1.35%)
Sep 25, 2015 8.940 9.000 8.860 8.860 49,124 -0.13(-1.45%)
Sep 24, 2015 8.850 9.030 8.850 8.990 94,331 +0.06(+0.67%)
Sep 23, 2015 9.025 9.040 8.910 8.930 68,385 -0.23(-2.51%)
Sep 22, 2015 9.130 9.210 9.080 9.160 74,800 -0.22(-2.35%)
Sep 21, 2015 9.450 9.460 9.330 9.380 58,583 -0.04(-0.42%)
Sep 18, 2015 9.490 9.592 9.420 9.420 52,672 -0.28(-2.89%)
Sep 17, 2015 9.670 9.820 9.610 9.700 87,025 +0.00(+0.00%)
Sep 16, 2015 9.640 9.700 9.600 9.700 77,696 +0.15(+1.57%)
Sep 15, 2015 9.540 9.615 9.530 9.550 557,317 -0.03(-0.31%)
Sep 14, 2015 9.620 9.620 9.500 9.580 272,436 -0.27(-2.74%)
Sep 11, 2015 9.760 9.850 9.720 9.850 44,269 +0.15(+1.55%)
Sep 10, 2015 9.690 9.750 9.670 9.700 99,928 -0.11(-1.12%)
Sep 09, 2015 9.671 9.810 9.630 9.810 101,354 +0.27(+2.83%)
Sep 08, 2015 9.515 9.590 9.450 9.540 84,157 +0.24(+2.58%)
Sep 04, 2015 9.300 9.300 9.300 0 -0.28(-2.92%)
Sep 03, 2015 9.550 9.660 9.540 9.580 66,254 +0.25(+2.68%)
Sep 02, 2015 9.275 9.350 9.210 9.330 143,258 +0.12(+1.30%)
Sep 01, 2015 9.280 9.280 9.170 9.210 72,062 -0.36(-3.76%)
Aug 31, 2015 9.420 9.580 9.420 9.570 91,349 +0.14(+1.48%)
Aug 28, 2015 9.380 9.510 9.340 9.430 93,153 -0.06(-0.63%)
Aug 27, 2015 9.380 9.490 9.330 9.490 72,539 +0.14(+1.50%)
Aug 26, 2015 9.420 9.420 9.130 9.350 82,241 +0.22(+2.41%)
Aug 25, 2015 9.350 9.380 9.130 9.130 130,326 -0.04(-0.44%)
Aug 24, 2015 9.162 9.400 9.050 9.170 95,832 -0.21(-2.29%)
Aug 21, 2015 9.535 9.535 9.330 9.385 43,943 -0.11(-1.16%)
Aug 20, 2015 9.682 9.710 9.490 9.495 68,527 -0.34(-3.41%)
Aug 19, 2015 9.650 9.860 9.650 9.830 87,355 -0.02(-0.20%)
Aug 18, 2015 9.915 9.938 9.850 9.850 58,202 -0.10(-1.03%)
Aug 17, 2015 9.905 9.970 9.850 9.953 40,022 -0.08(-0.82%)
Aug 14, 2015 10.00 10.05 9.960 10.04 77,219 +0.02(+0.20%)
Aug 13, 2015 9.895 10.04 9.895 10.02 47,789 +0.12(+1.16%)
Aug 12, 2015 9.870 9.900 9.780 9.900 57,023 -0.20(-1.98%)
Aug 11, 2015 10.09 10.11 10.02 10.10 49,624 -0.04(-0.39%)
Aug 10, 2015 10.03 10.17 10.03 10.14 46,261 +0.16(+1.60%)
Aug 07, 2015 9.950 9.990 9.910 9.980 37,756 -0.02(-0.20%)
Aug 06, 2015 10.01 10.08 9.950 10.00 82,679 -0.07(-0.74%)
Aug 05, 2015 10.10 10.02 10.07 72,550 +0.01(+0.15%)
Aug 04, 2015 10.19 10.19 10.04 10.06 48,732 -0.05(-0.49%)
Aug 03, 2015 10.13 10.17 10.06 10.11 49,346 +0.01(+0.10%)
Jul 31, 2015 10.07 10.17 10.06 10.10 56,232 +0.23(+2.38%)
Jul 30, 2015 9.825 9.880 9.800 9.865 47,472 +0.04(+0.46%)
Jul 29, 2015 9.795 9.880 9.755 9.820 55,860 -0.01(-0.10%)
Jul 28, 2015 9.735 9.830 9.684 9.830 89,766 +0.24(+2.50%)
Jul 27, 2015 9.695 9.695 9.570 9.590 43,318 -0.16(-1.64%)
Jul 24, 2015 9.825 9.850 9.720 9.750 67,889 -0.12(-1.22%)
Jul 23, 2015 9.870 9.950 9.830 9.870 41,262 +0.00(+0.00%)
Jul 22, 2015 9.885 9.920 9.850 9.870 134,854 -0.12(-1.25%)
Jul 21, 2015 10.08 10.09 9.940 9.995 46,530 -0.04(-0.45%)
Jul 20, 2015 10.03 10.10 9.970 10.04 65,105 +0.18(+1.83%)
Jul 17, 2015 9.920 9.960 9.850 9.860 83,579 +0.14(+1.48%)
Jul 16, 2015 9.560 9.730 9.560 9.716 192,467 +0.24(+2.49%)
Jul 15, 2015 9.480 9.530 9.420 9.480 76,875 -0.17(-1.81%)
Jul 14, 2015 9.550 9.690 9.550 9.655 59,574 -0.02(-0.21%)
Jul 13, 2015 9.610 9.700 9.610 9.675 57,474 +0.12(+1.31%)
Jul 10, 2015 9.452 9.560 9.420 9.550 75,077 +0.29(+3.13%)
Jul 09, 2015 9.220 9.260 9.200 9.260 72,759 +0.21(+2.32%)
Jul 08, 2015 9.110 9.160 8.980 9.050 90,254 -0.21(-2.22%)
Jul 07, 2015 9.190 9.280 8.970 9.255 73,058 +0.01(+0.06%)
Jul 06, 2015 9.485 9.485 9.210 9.249 113,450 -0.23(-2.44%)
Jul 02, 2015 9.480 9.480 9.480 0 -0.07(-0.73%)
Jul 01, 2015 9.570 9.610 9.500 9.550 56,926 +0.19(+2.03%)
Jun 30, 2015 9.485 9.485 9.300 9.360 57,646 -0.10(-1.06%)
Jun 29, 2015 9.630 9.660 9.460 9.460 52,880 -0.27(-2.77%)
Jun 26, 2015 9.822 9.830 9.700 9.730 64,539 -0.01(-0.10%)
Jun 25, 2015 9.775 9.850 9.720 9.740 99,702 +0.05(+0.52%)
Jun 24, 2015 9.815 9.815 9.640 9.690 46,541 -0.12(-1.22%)
Jun 23, 2015 9.750 10.27 9.750 9.810 653,919 +0.01(+0.10%)
Jun 22, 2015 9.800 9.870 9.740 9.800 65,755 -19.40(-66.44%)
Jun 19, 2015 29.53 30.01 29.00 29.20 46,213 -0.15(-0.51%)
Jun 18, 2015 29.11 29.53 29.00 29.35 21,773 +0.29(+1.00%)
Jun 17, 2015 29.00 29.53 28.10 29.06 14,890 -0.27(-0.92%)
Jun 16, 2015 28.61 29.53 28.58 29.33 20,450 +0.08(+0.27%)
Jun 15, 2015 28.92 29.32 28.47 29.25 32,459 -0.01(-0.03%)
Jun 12, 2015 28.89 29.30 28.89 29.26 17,122 +0.14(+0.46%)
Jun 11, 2015 29.13 30.82 28.94 29.12 37,637 -0.18(-0.60%)
Jun 10, 2015 28.45 30.92 28.45 29.30 24,292 +0.41(+1.40%)
Jun 09, 2015 29.02 29.13 28.71 28.89 12,851 -0.25(-0.84%)
Jun 08, 2015 29.30 29.63 28.67 29.14 12,274 -0.18(-0.61%)
Jun 05, 2015 29.76 30.10 28.84 29.32 19,214 -0.56(-1.87%)
Jun 04, 2015 29.20 30.65 29.20 29.88 17,590 -0.97(-3.14%)
Jun 03, 2015 30.98 30.99 30.33 30.85 20,198 +0.57(+1.88%)
Jun 02, 2015 29.06 30.92 29.06 30.28 51,953 +0.36(+1.20%)
Jun 01, 2015 29.79 30.27 29.54 29.92 121,960 +0.31(+1.05%)
May 29, 2015 29.71 29.71 29.43 29.61 24,956 -0.59(-1.95%)
May 28, 2015 29.83 30.26 29.77 30.20 15,321 +0.31(+1.04%)
May 27, 2015 29.31 29.89 29.24 29.89 20,862 +0.29(+0.98%)
May 26, 2015 29.77 29.79 29.38 29.60 27,544 -0.68(-2.25%)
May 22, 2015 30.28 30.28 30.28 0 +0.20(+0.66%)
May 21, 2015 30.04 30.11 29.96 30.08 23,316 +0.19(+0.64%)
May 20, 2015 29.78 29.95 29.73 29.89 12,722 -0.02(-0.07%)
May 19, 2015 29.92 29.99 29.86 29.91 45,564 +0.02(+0.05%)
May 18, 2015 29.75 29.91 29.70 29.89 13,273 +0.05(+0.18%)
May 15, 2015 29.71 29.85 29.59 29.84 12,666 +0.06(+0.20%)
May 14, 2015 29.78 29.78 29.59 29.78 20,467 +0.37(+1.26%)
May 13, 2015 29.54 29.60 29.28 29.41 18,518 +0.55(+1.91%)
May 12, 2015 28.93 28.94 28.77 28.86 11,956 -0.26(-0.89%)
May 11, 2015 29.21 29.24 29.07 29.12 25,198 -0.24(-0.82%)
May 08, 2015 28.78 29.45 28.78 29.36 17,002 +0.66(+2.30%)
May 07, 2015 28.60 28.74 28.50 28.70 43,907 -0.82(-2.78%)
May 06, 2015 29.23 29.52 29.22 29.52 31,827 -0.26(-0.87%)
May 05, 2015 29.59 29.79 29.56 29.78 27,000 +0.04(+0.13%)
May 04, 2015 29.78 29.87 29.74 29.74 21,236 +0.63(+2.16%)
May 01, 2015 29.02 29.12 28.79 29.11 26,764 +0.12(+0.41%)
Apr 30, 2015 29.02 29.11 28.89 28.99 20,511 -0.57(-1.93%)
Apr 29, 2015 29.73 29.76 29.31 29.56 28,306 -0.66(-2.18%)
Apr 28, 2015 30.32 30.56 30.08 30.22 19,955 -0.77(-2.48%)
Apr 27, 2015 31.17 31.30 30.90 30.99 24,267 -0.16(-0.51%)
Apr 24, 2015 30.96 31.23 30.77 31.15 166,134 +0.22(+0.71%)
Apr 23, 2015 30.41 30.99 30.41 30.93 16,512 +0.23(+0.75%)
Apr 22, 2015 30.80 30.80 30.54 30.70 56,804 -0.41(-1.32%)
Apr 21, 2015 30.69 31.16 30.69 31.11 14,607 +0.75(+2.47%)
Apr 20, 2015 30.54 30.54 30.28 30.36 19,085 +0.30(+1.00%)
Apr 17, 2015 30.53 30.53 29.89 30.06 33,236 -1.31(-4.18%)
Apr 16, 2015 31.15 31.60 31.13 31.37 27,649 +0.04(+0.13%)
Apr 15, 2015 31.24 31.35 31.00 31.33 21,338 +0.09(+0.29%)
Apr 14, 2015 31.25 31.36 31.05 31.24 99,036 +0.18(+0.58%)
Apr 13, 2015 31.14 31.19 30.93 31.06 20,772 -0.17(-0.54%)
Apr 10, 2015 31.08 31.26 31.06 31.23 22,205 +0.21(+0.68%)
Apr 09, 2015 30.87 31.02 30.78 31.02 24,158 +0.21(+0.68%)
Apr 08, 2015 30.69 30.84 30.61 30.81 22,954 +0.32(+1.05%)
Apr 07, 2015 30.58 30.66 30.40 30.49 64,254 -0.20(-0.65%)
Apr 06, 2015 30.27 30.74 30.25 30.69 27,204 +0.55(+1.82%)
Apr 02, 2015 30.14 30.14 30.14 0 +0.32(+1.07%)
Apr 01, 2015 29.86 29.89 29.57 29.82 97,297 +0.05(+0.17%)
Mar 31, 2015 29.66 29.86 29.66 29.77 39,551 -0.36(-1.19%)
Mar 30, 2015 29.67 30.16 29.60 30.13 104,754 +0.59(+2.00%)
Mar 27, 2015 29.93 30.00 29.43 29.54 77,120 -0.34(-1.14%)
Mar 26, 2015 29.80 29.88 29.64 29.88 13,468 -0.36(-1.19%)
Mar 25, 2015 30.32 30.37 30.13 30.24 34,756 +0.04(+0.13%)
Mar 24, 2015 29.98 30.26 29.86 30.20 55,137 +0.21(+0.70%)
Mar 23, 2015 29.95 30.03 29.84 29.99 13,430 +0.18(+0.60%)
Mar 20, 2015 29.57 29.90 29.50 29.81 29,463 +0.48(+1.64%)
Mar 19, 2015 29.20 29.37 29.17 29.33 24,724 +0.03(+0.10%)
Mar 18, 2015 28.76 29.54 28.67 29.30 66,714 +0.46(+1.60%)
Mar 17, 2015 28.75 28.88 28.62 28.84 80,808 -0.36(-1.23%)
Mar 16, 2015 28.93 29.25 28.93 29.20 53,527 +0.46(+1.60%)
Mar 13, 2015 28.60 28.79 28.45 28.74 16,110 -0.17(-0.59%)
Mar 12, 2015 28.66 28.91 28.62 28.91 40,758 +0.12(+0.42%)
Mar 11, 2015 28.64 28.85 28.39 28.79 19,091 +0.64(+2.27%)
Mar 10, 2015 28.21 28.34 28.05 28.15 22,022 -0.48(-1.68%)
Mar 09, 2015 28.47 28.64 28.21 28.63 17,154 +0.34(+1.20%)
Mar 06, 2015 28.45 28.54 28.16 28.29 23,724 -0.71(-2.43%)
Mar 05, 2015 29.17 29.28 28.89 29.00 26,595 -0.30(-1.04%)
Mar 04, 2015 29.31 28.78 29.30 28,422 -0.06(-0.20%)
Mar 03, 2015 29.44 29.44 29.24 29.36 29,472 -0.32(-1.08%)
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.