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

Assa Abloy Ab ADR (OP: ASAZY )

14.45 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Apr 30, 2019 10.62 10.76 10.60 10.71 73,266 +0.02(+0.14%)
Apr 29, 2019 10.67 10.75 10.64 10.70 73,064 +0.08(+0.80%)
Apr 26, 2019 10.62 10.68 10.56 10.62 59,900 -0.17(-1.62%)
Apr 25, 2019 10.77 10.83 10.72 10.79 45,992 -0.32(-2.88%)
Apr 24, 2019 11.15 11.20 11.10 11.11 56,094 -0.08(-0.71%)
Apr 23, 2019 11.05 11.20 11.04 11.19 71,753 -0.11(-0.93%)
Apr 22, 2019 11.20 11.33 11.20 11.29 84,470 +0.04(+0.31%)
Apr 18, 2019 11.20 11.29 11.19 11.26 100,900 +0.16(+1.44%)
Apr 17, 2019 11.10 11.13 11.04 11.10 59,510 +0.06(+0.59%)
Apr 16, 2019 11.04 11.08 10.98 11.04 86,593 -0.01(-0.12%)
Apr 15, 2019 11.05 11.11 11.02 11.05 66,041 -0.09(-0.78%)
Apr 12, 2019 11.11 11.18 11.10 11.13 61,600 +0.12(+1.14%)
Apr 11, 2019 11.03 11.09 11.00 11.01 67,617 -0.08(-0.72%)
Apr 10, 2019 11.04 11.10 11.03 11.09 74,705 +0.16(+1.46%)
Apr 09, 2019 10.94 10.98 10.90 10.93 48,146 -0.04(-0.36%)
Apr 08, 2019 10.92 11.01 10.90 10.97 63,333 +0.12(+1.15%)
Apr 05, 2019 10.81 10.87 10.80 10.85 79,500 -0.05(-0.50%)
Apr 04, 2019 10.90 10.92 10.84 10.90 62,837 +0.01(+0.09%)
Apr 03, 2019 10.82 10.95 10.81 10.89 75,590 +0.33(+3.13%)
Apr 02, 2019 10.54 10.58 10.47 10.56 123,475 -0.32(-2.94%)
Apr 01, 2019 10.85 10.90 10.83 10.88 72,168 +0.12(+1.16%)
Mar 29, 2019 10.76 10.80 10.69 10.76 72,800 +0.01(+0.05%)
Mar 28, 2019 10.66 10.78 10.64 10.75 95,149 +0.13(+1.22%)
Mar 27, 2019 10.60 10.66 10.52 10.62 91,178 +0.13(+1.24%)
Mar 26, 2019 10.39 10.52 10.38 10.49 251,412 +0.06(+0.58%)
Mar 25, 2019 10.44 10.49 10.41 10.43 72,644 +0.04(+0.34%)
Mar 22, 2019 10.41 10.46 10.35 10.39 50,600 -0.34(-3.19%)
Mar 21, 2019 10.64 10.75 10.64 10.74 64,071 +0.00(+0.03%)
Mar 20, 2019 10.67 10.78 10.63 10.73 64,000 +0.12(+1.18%)
Mar 19, 2019 10.69 10.70 10.60 10.61 427,275 -0.05(-0.52%)
Mar 18, 2019 10.61 10.69 10.59 10.66 80,380 -0.03(-0.28%)
Mar 15, 2019 10.65 10.73 10.62 10.70 70,300 +0.15(+1.42%)
Mar 14, 2019 10.47 10.58 10.46 10.54 85,810 +0.10(+0.91%)
Mar 13, 2019 10.39 10.46 10.38 10.45 80,567 +0.19(+1.85%)
Mar 12, 2019 10.30 10.33 10.25 10.26 67,328 -0.01(-0.05%)
Mar 11, 2019 10.12 10.28 10.12 10.27 76,237 +0.01(+0.10%)
Mar 08, 2019 10.10 10.27 10.10 10.26 91,100 +0.19(+1.89%)
Mar 07, 2019 10.26 10.26 10.05 10.06 84,567 -0.34(-3.22%)
Mar 06, 2019 10.46 10.49 10.37 10.40 97,290 -0.06(-0.62%)
Mar 05, 2019 10.41 10.49 10.41 10.46 73,308 +0.00(+0.00%)
Mar 04, 2019 10.44 10.50 10.41 10.46 84,378 +0.11(+1.06%)
Mar 01, 2019 10.31 10.36 10.31 10.36 87,400 +0.06(+0.58%)
Feb 28, 2019 10.29 10.33 10.27 10.29 111,619 +0.05(+0.54%)
Feb 27, 2019 10.22 10.28 10.21 10.24 62,816 -0.06(-0.63%)
Feb 26, 2019 10.29 10.34 10.26 10.30 118,540 +0.04(+0.34%)
Feb 25, 2019 10.30 10.32 10.24 10.27 96,460 +0.00(+0.00%)
Feb 22, 2019 10.26 10.31 10.23 10.27 196,100 +0.02(+0.20%)
Feb 21, 2019 10.27 10.31 10.22 10.25 55,917 -0.06(-0.58%)
Feb 20, 2019 10.21 10.34 10.20 10.31 130,708 +0.12(+1.23%)
Feb 19, 2019 10.04 10.20 10.04 10.19 155,631 +0.05(+0.54%)
Feb 15, 2019 10.12 10.13 10.05 10.13 84,300 +0.15(+1.45%)
Feb 14, 2019 9.910 10.02 9.890 9.985 109,326 +0.01(+0.15%)
Feb 13, 2019 10.03 10.04 9.950 9.970 91,548 +0.07(+0.66%)
Feb 12, 2019 9.850 9.936 9.830 9.905 106,927 -0.01(-0.05%)
Feb 11, 2019 9.950 9.975 9.900 9.910 81,925 -0.26(-2.56%)
Feb 08, 2019 10.14 10.20 10.10 10.17 100,700 -0.01(-0.05%)
Feb 07, 2019 10.19 10.24 10.15 10.18 78,174 -0.00(-0.05%)
Feb 06, 2019 10.17 10.23 10.12 10.18 180,842 +0.15(+1.55%)
Feb 05, 2019 10.00 10.05 9.920 10.03 205,368 +0.63(+6.76%)
Feb 04, 2019 9.330 9.420 9.314 9.390 90,530 +0.02(+0.21%)
Feb 01, 2019 9.340 9.420 9.340 9.370 71,800 +0.09(+0.97%)
Jan 31, 2019 9.230 9.300 9.190 9.280 151,236 +0.01(+0.11%)
Jan 30, 2019 9.210 9.360 9.160 9.270 144,280 +0.03(+0.32%)
Jan 29, 2019 9.220 9.270 9.210 9.240 87,606 +0.06(+0.65%)
Jan 28, 2019 9.130 9.200 9.115 9.180 351,960 -0.04(-0.38%)
Jan 25, 2019 9.195 9.240 9.170 9.215 92,400 +0.15(+1.71%)
Jan 24, 2019 9.030 9.100 9.000 9.060 631,590 -0.12(-1.25%)
Jan 23, 2019 9.190 9.210 9.120 9.175 145,924 -0.04(-0.43%)
Jan 22, 2019 9.200 9.240 9.175 9.215 634,720 -0.04(-0.43%)
Jan 18, 2019 9.240 9.280 9.188 9.255 264,500 +0.17(+1.87%)
Jan 17, 2019 8.980 9.140 8.980 9.085 340,275 +0.12(+1.28%)
Jan 16, 2019 8.960 9.000 8.940 8.970 140,972 +0.06(+0.62%)
Jan 15, 2019 8.890 8.960 8.870 8.915 175,304 +0.04(+0.45%)
Jan 14, 2019 8.855 8.910 8.819 8.875 724,187 -0.04(-0.39%)
Jan 11, 2019 8.850 8.955 8.830 8.910 762,800 -0.03(-0.34%)
Jan 10, 2019 8.860 8.970 8.860 8.940 234,441 -0.15(-1.65%)
Jan 09, 2019 9.089 9.100 9.010 9.090 101,331 +0.08(+0.94%)
Jan 08, 2019 9.000 9.020 8.930 9.005 172,698 +0.04(+0.39%)
Jan 07, 2019 8.884 8.990 8.855 8.970 367,938 +0.16(+1.76%)
Jan 04, 2019 8.635 8.840 8.635 8.815 243,700 +0.29(+3.40%)
Jan 03, 2019 8.580 8.580 8.510 8.525 224,245 -0.11(-1.22%)
Jan 02, 2019 8.590 8.670 8.590 8.630 176,661 -0.24(-2.71%)
Dec 31, 2018 8.740 8.930 8.740 8.870 518,900 +0.15(+1.72%)
Dec 28, 2018 8.810 8.819 8.710 8.720 302,900 +0.05(+0.58%)
Dec 27, 2018 8.610 8.670 8.520 8.670 381,618 +0.08(+0.93%)
Dec 26, 2018 8.450 8.610 8.320 8.590 323,238 +0.18(+2.08%)
Dec 24, 2018 8.520 8.540 8.410 8.415 218,300 -0.10(-1.12%)
Dec 21, 2018 8.675 8.720 8.510 8.510 280,700 -0.21(-2.41%)
Dec 20, 2018 8.800 8.820 8.680 8.720 543,687 +0.09(+0.98%)
Dec 19, 2018 8.820 8.850 8.600 8.635 386,938 -0.06(-0.69%)
Dec 18, 2018 8.750 8.800 8.660 8.695 381,133 -0.02(-0.23%)
Dec 17, 2018 8.760 8.860 8.690 8.715 381,635 -0.15(-1.75%)
Dec 14, 2018 8.960 9.020 8.860 8.870 304,500 -0.20(-2.21%)
Dec 13, 2018 9.150 9.160 9.040 9.070 367,946 -0.02(-0.22%)
Dec 12, 2018 9.080 9.160 9.070 9.090 231,990 +0.13(+1.51%)
Dec 11, 2018 9.050 9.070 8.930 8.955 1,016,315 +0.11(+1.19%)
Dec 10, 2018 8.920 8.970 8.780 8.850 347,406 -0.02(-0.17%)
Dec 07, 2018 8.950 9.025 8.800 8.865 298,000 -0.06(-0.73%)
Dec 06, 2018 8.890 8.980 8.800 8.930 340,308 -0.29(-3.20%)
Dec 04, 2018 9.420 9.430 9.200 9.225 275,500 -0.16(-1.65%)
Dec 03, 2018 9.420 9.435 9.330 9.380 234,344 +0.11(+1.19%)
Nov 30, 2018 9.300 9.303 9.200 9.270 291,100 +0.05(+0.54%)
Nov 29, 2018 9.240 9.280 9.220 9.220 223,092 -0.10(-1.07%)
Nov 28, 2018 9.180 9.330 9.150 9.320 225,329 +0.14(+1.53%)
Nov 27, 2018 9.190 9.200 9.130 9.180 221,601 -0.07(-0.76%)
Nov 26, 2018 9.230 9.260 9.190 9.250 176,354 +0.11(+1.20%)
Nov 23, 2018 8.980 9.170 8.980 9.140 202,300 -0.30(-3.23%)
Nov 21, 2018 9.445 9.445 9.445 0 +0.12(+1.34%)
Nov 20, 2018 9.350 9.410 9.265 9.320 142,353 -0.11(-1.17%)
Nov 19, 2018 9.610 9.610 9.410 9.430 210,712 -0.36(-3.68%)
Nov 16, 2018 9.755 9.830 9.730 9.790 81,100 +0.08(+0.82%)
Nov 15, 2018 9.660 9.740 9.640 9.710 163,080 +0.04(+0.36%)
Nov 14, 2018 9.730 9.748 9.600 9.675 146,638 -0.16(-1.63%)
Nov 13, 2018 9.730 10.95 9.730 9.835 131,869 +0.19(+1.92%)
Nov 12, 2018 9.723 9.723 9.620 9.650 128,465 -0.08(-0.82%)
Nov 09, 2018 9.690 9.760 9.670 9.730 72,300 -0.06(-0.66%)
Nov 08, 2018 9.905 9.908 9.750 9.795 93,174 -0.05(-0.56%)
Nov 07, 2018 9.800 9.850 9.750 9.850 130,670 +0.12(+1.23%)
Nov 06, 2018 9.700 9.750 9.680 9.730 151,603 +0.08(+0.78%)
Nov 05, 2018 9.670 9.670 9.590 9.655 183,399 -0.02(-0.16%)
Nov 02, 2018 9.725 9.755 9.610 9.670 121,000 -0.29(-2.91%)
Nov 01, 2018 9.970 9.990 9.860 9.960 471,483 +0.07(+0.71%)
Oct 31, 2018 9.810 9.950 9.780 9.890 148,770 +0.32(+3.29%)
Oct 30, 2018 9.465 9.600 9.430 9.575 142,087 +0.04(+0.42%)
Oct 29, 2018 9.682 9.710 9.490 9.535 232,166 +0.03(+0.32%)
Oct 26, 2018 9.500 9.600 9.440 9.505 131,500 -0.07(-0.76%)
Oct 25, 2018 9.490 9.600 9.490 9.578 166,501 +0.09(+0.98%)
Oct 24, 2018 9.810 9.810 9.480 9.485 464,439 -0.25(-2.52%)
Oct 23, 2018 9.610 9.760 9.600 9.730 160,612 +0.04(+0.41%)
Oct 22, 2018 9.721 9.745 9.660 9.690 250,331 +0.02(+0.21%)
Oct 19, 2018 9.600 9.720 9.595 9.670 113,900 +0.33(+3.53%)
Oct 18, 2018 9.500 9.500 9.270 9.340 276,256 -0.26(-2.71%)
Oct 17, 2018 9.630 9.630 9.570 9.600 176,309 +0.02(+0.21%)
Oct 16, 2018 9.555 9.610 9.520 9.580 148,858 +0.15(+1.64%)
Oct 15, 2018 9.360 9.480 9.360 9.425 269,050 +0.02(+0.16%)
Oct 12, 2018 9.440 9.440 9.320 9.410 156,600 -0.02(-0.21%)
Oct 11, 2018 9.570 9.570 9.370 9.430 105,569 -0.09(-0.89%)
Oct 10, 2018 9.690 9.690 9.500 9.515 81,869 -0.35(-3.60%)
Oct 09, 2018 9.790 9.900 9.790 9.870 82,776 -0.11(-1.05%)
Oct 08, 2018 9.960 9.990 9.900 9.975 53,515 +0.00(+0.05%)
Oct 05, 2018 10.04 10.06 9.950 9.970 81,400 -0.01(-0.10%)
Oct 04, 2018 10.08 10.09 9.950 9.980 67,045 -0.16(-1.58%)
Oct 03, 2018 10.17 10.19 10.11 10.14 75,923 +0.19(+1.86%)
Oct 02, 2018 9.920 10.01 9.904 9.955 122,643 -0.04(-0.45%)
Oct 01, 2018 10.10 10.10 9.980 10.00 70,742 +0.03(+0.25%)
Sep 28, 2018 9.980 10.04 9.960 9.975 75,800 -0.13(-1.29%)
Sep 27, 2018 10.12 10.19 10.08 10.11 86,562 -0.00(-0.05%)
Sep 26, 2018 10.05 10.18 10.03 10.11 47,960 -0.02(-0.20%)
Sep 25, 2018 10.16 10.19 10.11 10.13 111,774 -0.06(-0.59%)
Sep 24, 2018 10.17 10.23 10.14 10.19 82,331 -0.04(-0.39%)
Sep 21, 2018 10.26 10.27 10.23 10.23 84,100 -0.06(-0.58%)
Sep 20, 2018 10.27 10.30 10.19 10.29 198,552 +0.04(+0.44%)
Sep 19, 2018 10.21 10.27 10.21 10.24 50,941 +0.01(+0.10%)
Sep 18, 2018 10.31 10.32 10.21 10.23 100,615 -0.15(-1.44%)
Sep 17, 2018 10.37 10.42 10.34 10.38 88,637 +0.16(+1.61%)
Sep 14, 2018 10.23 10.26 10.18 10.22 157,800 +0.10(+0.94%)
Sep 13, 2018 10.12 10.15 10.08 10.12 72,646 -0.04(-0.44%)
Sep 12, 2018 10.12 10.21 10.11 10.17 77,896 +0.08(+0.79%)
Sep 11, 2018 10.02 10.12 10.02 10.09 64,896 +0.04(+0.45%)
Sep 10, 2018 10.07 10.10 10.04 10.04 111,970 +0.02(+0.20%)
Sep 07, 2018 9.940 10.04 9.940 10.03 87,600 -0.05(-0.55%)
Sep 06, 2018 10.07 10.11 10.01 10.08 64,801 -0.08(-0.84%)
Sep 05, 2018 10.17 10.21 10.10 10.16 83,091 +0.01(+0.15%)
Sep 04, 2018 10.09 10.17 10.08 10.15 99,291 -0.00(-0.05%)
Aug 31, 2018 10.15 10.15 10.15 0 -0.04(-0.34%)
Aug 30, 2018 10.15 10.24 10.14 10.19 119,268 +0.13(+1.29%)
Aug 29, 2018 10.06 10.10 10.03 10.06 61,380 +0.14(+1.41%)
Aug 28, 2018 9.960 10.00 9.900 9.920 103,709 -0.02(-0.15%)
Aug 27, 2018 9.825 9.940 9.825 9.935 270,303 +0.13(+1.38%)
Aug 24, 2018 9.780 9.820 9.750 9.800 63,500 +0.06(+0.62%)
Aug 23, 2018 9.780 9.800 9.710 9.740 75,774 -0.12(-1.22%)
Aug 22, 2018 9.920 9.920 9.850 9.860 101,174 -0.08(-0.83%)
Aug 21, 2018 9.950 9.970 9.880 9.943 94,535 +0.00(+0.03%)
Aug 20, 2018 9.930 9.990 9.920 9.940 151,905 -0.01(-0.10%)
Aug 17, 2018 9.800 9.980 9.800 9.950 60,700 +0.24(+2.47%)
Aug 16, 2018 9.710 9.770 9.680 9.710 109,065 +0.15(+1.52%)
Aug 15, 2018 9.600 9.600 9.500 9.565 103,754 -0.11(-1.09%)
Aug 14, 2018 9.710 9.715 9.640 9.670 113,918 -0.01(-0.10%)
Aug 13, 2018 9.670 9.740 9.650 9.680 193,669 -0.03(-0.26%)
Aug 10, 2018 9.650 9.750 9.650 9.705 77,600 -0.12(-1.27%)
Aug 09, 2018 9.830 9.890 9.810 9.830 82,622 +0.06(+0.61%)
Aug 08, 2018 9.785 9.790 9.740 9.770 83,651 +0.00(+0.00%)
Aug 07, 2018 9.765 9.790 9.750 9.770 107,415 +0.04(+0.41%)
Aug 06, 2018 9.705 9.780 9.680 9.730 47,741 -0.09(-0.92%)
Aug 03, 2018 9.810 9.840 9.780 9.820 57,900 +0.03(+0.31%)
Aug 02, 2018 9.705 9.820 9.705 9.790 84,040 -0.06(-0.61%)
Aug 01, 2018 9.860 9.890 9.840 9.850 117,615 +0.00(+0.05%)
Jul 31, 2018 9.880 9.898 9.810 9.845 115,394 -0.07(-0.71%)
Jul 30, 2018 9.910 9.950 9.880 9.915 141,777 +0.09(+0.92%)
Jul 27, 2018 9.850 9.880 9.800 9.825 108,600 -0.04(-0.35%)
Jul 26, 2018 9.905 9.930 9.860 9.860 85,201 -0.09(-0.90%)
Jul 25, 2018 9.840 9.980 9.800 9.950 74,669 +0.22(+2.26%)
Jul 24, 2018 9.770 9.800 9.730 9.730 176,466 -0.04(-0.41%)
Jul 23, 2018 9.780 9.780 9.710 9.770 69,135 +0.00(+0.05%)
Jul 20, 2018 9.665 9.780 9.660 9.765 128,225 +0.11(+1.09%)
Jul 19, 2018 9.640 9.700 9.620 9.660 88,766 -0.17(-1.73%)
Jul 18, 2018 9.840 9.870 9.800 9.830 144,295 -0.21(-2.14%)
Jul 17, 2018 10.03 10.08 10.01 10.04 108,241 -0.05(-0.54%)
Jul 16, 2018 10.14 10.15 10.07 10.10 109,321 +0.02(+0.20%)
Jul 13, 2018 10.03 10.09 10.03 10.08 77,050 -0.01(-0.05%)
Jul 12, 2018 10.02 10.10 10.02 10.09 89,493 +0.11(+1.10%)
Jul 11, 2018 10.07 10.11 9.950 9.975 59,907 -0.22(-2.21%)
Jul 10, 2018 10.19 10.21 10.13 10.20 88,684 +0.09(+0.94%)
Jul 09, 2018 10.07 10.13 10.00 10.11 83,904 +0.14(+1.46%)
Jul 06, 2018 9.750 9.980 9.734 9.960 56,125 -0.58(-5.50%)
Jul 05, 2018 10.58 10.58 10.48 10.54 56,808 -0.04(-0.38%)
Jul 03, 2018 10.58 10.58 10.58 0 +0.03(+0.28%)
Jul 02, 2018 10.38 10.55 10.37 10.55 131,433 +0.00(+0.00%)
Jun 29, 2018 10.54 10.63 10.53 10.55 89,741 +0.21(+2.08%)
Jun 28, 2018 10.25 10.36 10.23 10.34 72,377 +0.02(+0.15%)
Jun 27, 2018 10.49 10.55 10.27 10.32 201,563 -0.07(-0.72%)
Jun 26, 2018 10.45 10.46 10.36 10.39 112,294 -0.12(-1.19%)
Jun 25, 2018 10.53 10.54 10.43 10.52 63,389 -0.06(-0.57%)
Jun 22, 2018 10.49 10.64 10.49 10.58 86,497 +0.12(+1.10%)
Jun 21, 2018 10.49 10.51 10.42 10.46 67,177 -0.21(-1.97%)
Jun 20, 2018 10.62 10.72 10.61 10.68 102,691 +0.10(+0.90%)
Jun 19, 2018 10.56 10.59 10.47 10.58 157,768 -0.08(-0.75%)
Jun 18, 2018 10.57 10.68 10.57 10.66 65,386 -0.08(-0.74%)
Jun 15, 2018 10.90 10.66 10.74 862,116 -0.16(-1.51%)
Jun 14, 2018 10.91 10.98 10.89 10.90 121,308 -0.03(-0.27%)
Jun 13, 2018 10.94 10.98 10.87 10.94 189,534 -0.01(-0.09%)
Jun 12, 2018 10.96 11.02 10.92 10.95 211,688 +0.04(+0.32%)
Jun 11, 2018 10.80 10.94 10.80 10.91 170,701 +0.07(+0.69%)
Jun 08, 2018 10.81 10.86 10.74 10.84 62,721 +0.09(+0.79%)
Jun 07, 2018 10.83 10.85 10.70 10.75 110,873 -0.19(-1.69%)
Jun 06, 2018 10.80 10.96 10.80 10.94 82,112 +0.09(+0.83%)
Jun 05, 2018 10.86 10.87 10.78 10.85 122,069 -0.06(-0.60%)
Jun 04, 2018 10.93 10.97 10.88 10.91 75,989 +0.08(+0.74%)
Jun 01, 2018 10.82 10.89 10.73 10.83 82,033 +0.10(+0.93%)
May 31, 2018 10.79 10.92 10.58 10.73 160,119 -0.01(-0.09%)
May 30, 2018 10.70 10.81 10.65 10.74 71,508 +0.12(+1.18%)
May 29, 2018 10.61 10.71 10.54 10.62 83,565 -0.29(-2.61%)
May 25, 2018 10.90 10.90 10.90 0 +0.03(+0.28%)
May 24, 2018 10.90 10.94 10.83 10.87 79,483 -0.05(-0.46%)
May 23, 2018 10.84 10.93 10.82 10.92 68,059 -0.14(-1.27%)
May 22, 2018 11.09 11.13 11.05 11.06 58,440 -0.05(-0.49%)
May 21, 2018 11.08 11.14 11.04 11.12 44,366 +0.15(+1.41%)
May 18, 2018 10.93 10.98 10.91 10.96 68,938 +0.12(+1.06%)
May 17, 2018 10.85 10.92 10.82 10.85 48,947 +0.01(+0.05%)
May 16, 2018 10.80 10.86 10.78 10.84 74,472 -0.09(-0.78%)
May 15, 2018 10.84 10.96 10.79 10.93 60,884 -0.03(-0.27%)
May 14, 2018 11.03 11.03 10.92 10.96 43,221 -0.14(-1.31%)
May 11, 2018 11.10 11.12 11.04 11.10 77,294 +0.01(+0.09%)
May 10, 2018 10.95 11.12 10.95 11.09 61,521 +0.10(+0.91%)
May 09, 2018 10.91 11.02 10.91 10.99 42,376 +0.22(+2.04%)
May 08, 2018 10.74 10.80 10.71 10.77 207,619 +0.04(+0.37%)
May 07, 2018 10.72 10.77 10.70 10.73 64,038 +0.08(+0.75%)
May 04, 2018 10.57 10.66 10.55 10.65 58,977 +0.07(+0.66%)
May 03, 2018 10.55 10.60 10.45 10.58 84,058 +0.09(+0.81%)
May 02, 2018 10.54 10.58 10.48 10.49 75,613 +0.17(+1.70%)
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.