Skip to main content

Assa Abloy Ab ADR (OP: ASAZY )

14.30 -0.47 (-3.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 10.40 10.40 10.25 10.32 91,530 -0.13(-1.24%)
Apr 30, 2018 10.57 10.57 10.40 10.45 99,315 -0.12(-1.18%)
Apr 27, 2018 10.51 10.59 10.51 10.57 98,993 -0.11(-1.03%)
Apr 26, 2018 10.82 10.85 10.58 10.69 81,235 +0.27(+2.54%)
Apr 25, 2018 10.43 10.49 10.37 10.42 50,560 +0.10(+0.97%)
Apr 24, 2018 10.44 10.47 10.26 10.32 64,062 -0.14(-1.34%)
Apr 23, 2018 10.53 10.53 10.42 10.46 56,510 -0.08(-0.76%)
Apr 20, 2018 10.55 10.58 10.50 10.54 80,608 -0.03(-0.28%)
Apr 19, 2018 10.64 10.65 10.53 10.57 78,377 -0.09(-0.84%)
Apr 18, 2018 10.60 10.69 10.59 10.66 49,126 +0.03(+0.28%)
Apr 17, 2018 10.60 10.66 10.57 10.63 80,613 +0.12(+1.09%)
Apr 16, 2018 10.49 10.54 10.43 10.52 47,245 +0.11(+1.01%)
Apr 13, 2018 10.51 10.51 10.38 10.41 59,840 -0.05(-0.53%)
Apr 12, 2018 10.41 10.49 10.39 10.46 45,427 -0.10(-0.90%)
Apr 11, 2018 10.55 10.63 10.53 10.56 80,356 -0.22(-2.09%)
Apr 10, 2018 10.78 10.82 10.73 10.79 83,545 +0.16(+1.51%)
Apr 09, 2018 10.66 10.74 10.61 10.62 56,456 +0.09(+0.81%)
Apr 06, 2018 10.60 10.66 10.49 10.54 53,844 -0.02(-0.19%)
Apr 05, 2018 10.50 10.61 10.50 10.56 60,851 +0.12(+1.15%)
Apr 04, 2018 10.27 10.44 10.26 10.44 69,888 -0.02(-0.19%)
Apr 03, 2018 10.52 10.56 10.38 10.46 79,409 -0.16(-1.55%)
Apr 02, 2018 10.86 10.86 10.55 10.62 104,164 -0.21(-1.89%)
Mar 29, 2018 10.83 10.83 10.83 0 +0.27(+2.56%)
Mar 28, 2018 10.58 10.63 10.50 10.56 91,551 +0.06(+0.57%)
Mar 27, 2018 10.62 10.65 10.43 10.50 187,072 -0.04(-0.33%)
Mar 26, 2018 10.57 10.57 10.40 10.54 93,190 +0.12(+1.15%)
Mar 23, 2018 10.50 10.55 10.41 10.41 77,854 -0.09(-0.81%)
Mar 22, 2018 10.57 10.64 10.48 10.50 86,141 -0.33(-3.05%)
Mar 21, 2018 10.77 10.87 10.73 10.83 59,726 -0.07(-0.64%)
Mar 20, 2018 10.85 10.93 10.83 10.90 66,037 -0.11(-0.95%)
Mar 19, 2018 11.02 11.05 10.95 11.01 75,385 -0.01(-0.07%)
Mar 16, 2018 11.06 11.12 10.98 11.01 71,306 -0.22(-1.94%)
Mar 15, 2018 11.18 11.25 11.15 11.23 65,634 +0.01(+0.09%)
Mar 14, 2018 11.23 11.29 11.18 11.22 65,342 +0.13(+1.17%)
Mar 13, 2018 11.25 11.26 11.09 11.09 84,668 -0.17(-1.51%)
Mar 12, 2018 11.19 11.27 11.19 11.26 110,497 -0.01(-0.09%)
Mar 09, 2018 11.26 11.30 11.23 11.27 102,555 +0.08(+0.71%)
Mar 08, 2018 11.14 11.19 11.12 11.19 55,985 +0.03(+0.22%)
Mar 07, 2018 11.07 11.19 11.07 11.16 121,039 -0.02(-0.13%)
Mar 06, 2018 11.16 11.20 11.12 11.18 68,703 +0.13(+1.18%)
Mar 05, 2018 10.92 11.05 10.92 11.05 82,830 +0.18(+1.61%)
Mar 02, 2018 10.82 10.90 10.75 10.88 138,303 -0.14(-1.27%)
Mar 01, 2018 11.09 11.10 10.90 11.02 96,716 -0.09(-0.86%)
Feb 28, 2018 11.27 11.28 11.09 11.11 106,466 -0.06(-0.54%)
Feb 27, 2018 11.23 11.26 11.17 11.17 109,707 -0.15(-1.37%)
Feb 26, 2018 11.23 11.34 11.20 11.32 84,063 +0.10(+0.89%)
Feb 23, 2018 11.19 11.27 11.16 11.22 120,068 +0.05(+0.45%)
Feb 22, 2018 11.18 11.24 11.16 11.18 91,987 +0.03(+0.27%)
Feb 21, 2018 11.17 11.32 11.14 11.14 81,863 +0.06(+0.51%)
Feb 20, 2018 10.98 11.18 10.97 11.09 136,488 -0.04(-0.38%)
Feb 16, 2018 11.13 11.13 11.13 0 +0.11(+1.00%)
Feb 15, 2018 10.93 11.02 10.84 11.02 90,376 +0.19(+1.78%)
Feb 14, 2018 10.40 10.85 10.40 10.83 117,809 +0.29(+2.78%)
Feb 13, 2018 10.52 10.56 10.48 10.54 123,808 +0.00(+0.00%)
Feb 12, 2018 10.39 10.55 10.37 10.54 103,959 +0.18(+1.69%)
Feb 09, 2018 10.36 10.40 10.09 10.36 154,164 -0.03(-0.29%)
Feb 08, 2018 10.62 10.62 10.35 10.39 94,340 -0.44(-4.06%)
Feb 07, 2018 10.83 10.96 10.81 10.83 191,122 -0.33(-2.96%)
Feb 06, 2018 10.82 11.22 10.80 11.16 165,009 +0.59(+5.58%)
Feb 05, 2018 10.75 10.84 10.40 10.57 101,354 -0.46(-4.21%)
Feb 02, 2018 11.13 11.19 11.04 11.04 125,264 -0.18(-1.60%)
Feb 01, 2018 11.09 11.20 11.09 11.21 90,848 +0.16(+1.49%)
Jan 31, 2018 11.09 11.11 10.99 11.05 124,506 +0.13(+1.19%)
Jan 30, 2018 10.94 10.95 10.89 10.92 128,440 -0.08(-0.73%)
Jan 29, 2018 10.99 11.02 10.94 11.00 133,707 -0.19(-1.70%)
Jan 26, 2018 11.10 11.19 11.10 11.19 934,004 +0.14(+1.27%)
Jan 25, 2018 11.22 11.22 10.98 11.05 350,984 -0.09(-0.85%)
Jan 24, 2018 11.24 11.24 11.08 11.14 108,324 -0.12(-1.11%)
Jan 23, 2018 11.14 11.27 11.14 11.27 135,844 +0.11(+0.99%)
Jan 22, 2018 11.08 11.20 11.08 11.16 200,362 +0.05(+0.45%)
Jan 19, 2018 11.08 11.11 11.03 11.11 80,113 +0.07(+0.63%)
Jan 18, 2018 11.01 11.07 10.98 11.04 109,201 +0.12(+1.10%)
Jan 17, 2018 10.85 10.96 10.85 10.92 253,235 +0.03(+0.28%)
Jan 16, 2018 10.86 10.94 10.85 10.89 400,882 -0.06(-0.55%)
Jan 12, 2018 10.95 10.95 10.95 0 +0.23(+2.15%)
Jan 11, 2018 10.66 10.69 10.64 10.72 111,774 +0.04(+0.42%)
Jan 10, 2018 10.67 10.71 10.62 10.68 166,173 -0.04(-0.42%)
Jan 09, 2018 10.65 10.73 10.61 10.72 219,580 +0.24(+2.29%)
Jan 08, 2018 10.45 10.48 10.43 10.48 132,575 -0.13(-1.23%)
Jan 05, 2018 10.60 10.61 10.54 10.61 77,046 +0.08(+0.76%)
Jan 04, 2018 10.50 10.55 10.49 10.53 86,509 +0.13(+1.30%)
Jan 03, 2018 10.31 10.42 10.31 10.39 54,078 +0.05(+0.53%)
Jan 02, 2018 10.38 10.38 10.32 10.34 144,888 +0.02(+0.19%)
Dec 29, 2017 10.32 10.32 10.32 0 -0.08(-0.77%)
Dec 28, 2017 10.39 10.40 10.34 10.40 93,063 +0.03(+0.24%)
Dec 27, 2017 10.36 10.41 10.34 10.38 925,879 +0.03(+0.24%)
Dec 26, 2017 10.40 10.40 10.22 10.35 95,820 -0.02(-0.14%)
Dec 22, 2017 10.27 10.40 10.26 10.37 643,218 +0.12(+1.22%)
Dec 21, 2017 10.20 10.27 10.16 10.24 84,525 +0.10(+0.99%)
Dec 20, 2017 10.16 10.18 10.10 10.14 87,781 -0.02(-0.20%)
Dec 19, 2017 10.11 10.19 10.08 10.16 127,533 +0.07(+0.74%)
Dec 18, 2017 10.08 10.13 10.05 10.09 152,239 +0.26(+2.65%)
Dec 15, 2017 9.920 9.930 9.790 9.825 137,769 -0.15(-1.48%)
Dec 14, 2017 10.08 10.08 9.950 9.973 147,324 -0.09(-0.92%)
Dec 13, 2017 10.06 10.10 10.01 10.06 142,498 -0.07(-0.64%)
Dec 12, 2017 10.07 10.17 10.07 10.13 235,996 +0.10(+0.95%)
Dec 11, 2017 10.06 10.07 9.980 10.04 168,559 -0.09(-0.89%)
Dec 08, 2017 10.11 10.17 10.03 10.12 247,485 +0.07(+0.75%)
Dec 07, 2017 10.11 10.15 10.04 10.05 129,746 -0.06(-0.59%)
Dec 06, 2017 10.07 10.13 10.05 10.11 106,701 -0.17(-1.61%)
Dec 05, 2017 10.18 10.28 10.16 10.28 213,306 +0.12(+1.23%)
Dec 04, 2017 10.19 10.22 10.18 10.15 86,156 +0.03(+0.25%)
Dec 01, 2017 10.12 10.16 10.04 10.12 90,634 +0.01(+0.10%)
Nov 30, 2017 10.21 10.22 10.10 10.12 388,237 -0.08(-0.83%)
Nov 29, 2017 10.21 10.23 10.16 10.20 1,544,166 +0.03(+0.29%)
Nov 28, 2017 10.16 10.19 10.12 10.17 76,769 +0.02(+0.15%)
Nov 27, 2017 10.19 10.22 10.12 10.15 86,233 -0.07(-0.70%)
Nov 24, 2017 10.19 10.25 10.16 10.23 34,039 +0.01(+0.07%)
Nov 22, 2017 10.10 10.22 10.10 10.22 114,494 +0.28(+2.82%)
Nov 21, 2017 9.838 9.970 9.838 9.940 128,002 +0.02(+0.20%)
Nov 20, 2017 9.940 9.940 9.890 9.920 66,949 -0.13(-1.29%)
Nov 17, 2017 10.04 10.07 9.985 10.05 69,248 -0.17(-1.71%)
Nov 16, 2017 10.16 10.25 10.16 10.22 52,404 +0.31(+3.13%)
Nov 15, 2017 9.960 9.960 9.890 9.915 109,226 -0.14(-1.34%)
Nov 14, 2017 9.930 10.07 9.930 10.05 111,561 +0.00(+0.00%)
Nov 13, 2017 9.950 10.06 9.910 10.05 89,726 +0.06(+0.60%)
Nov 10, 2017 10.02 10.02 9.950 9.990 59,667 -0.15(-1.53%)
Nov 09, 2017 10.16 10.22 10.09 10.14 45,032 -0.09(-0.83%)
Nov 08, 2017 10.31 10.33 10.20 10.23 266,966 -0.07(-0.68%)
Nov 07, 2017 10.28 10.33 10.26 10.30 348,142 -0.06(-0.60%)
Nov 06, 2017 10.31 10.37 10.31 10.36 65,505 -0.10(-0.93%)
Nov 03, 2017 10.50 10.50 10.42 10.46 74,784 +0.02(+0.19%)
Nov 02, 2017 10.45 10.46 10.42 10.44 153,991 +0.03(+0.29%)
Nov 01, 2017 10.47 10.48 10.37 10.41 72,191 -0.10(-0.95%)
Oct 31, 2017 10.51 10.54 10.49 10.51 53,001 +0.00(+0.00%)
Oct 30, 2017 10.46 10.52 10.46 10.51 62,546 +0.06(+0.57%)
Oct 27, 2017 10.40 10.45 10.38 10.45 51,448 +0.13(+1.31%)
Oct 26, 2017 10.36 10.38 10.30 10.31 56,048 +0.00(+0.05%)
Oct 25, 2017 10.33 10.35 10.26 10.31 78,839 -0.22(-2.09%)
Oct 24, 2017 10.52 10.58 10.50 10.53 63,579 +0.05(+0.48%)
Oct 23, 2017 10.49 10.53 10.45 10.48 45,968 -0.25(-2.38%)
Oct 20, 2017 10.78 10.79 10.71 10.73 70,766 -0.33(-2.94%)
Oct 19, 2017 10.96 11.06 10.95 11.06 44,931 +0.11(+1.00%)
Oct 18, 2017 10.91 10.95 10.87 10.95 44,594 +0.08(+0.74%)
Oct 17, 2017 10.90 10.90 10.85 10.87 49,498 -0.05(-0.46%)
Oct 16, 2017 10.91 10.93 10.87 10.92 35,260 -0.09(-0.82%)
Oct 13, 2017 10.99 11.05 10.98 11.01 53,200 +0.04(+0.36%)
Oct 12, 2017 10.96 10.99 10.94 10.97 77,648 -0.03(-0.29%)
Oct 11, 2017 11.01 11.03 10.97 11.00 63,561 -0.01(-0.12%)
Oct 10, 2017 10.98 11.03 10.96 11.02 171,573 +0.12(+1.06%)
Oct 09, 2017 10.88 10.91 10.87 10.90 213,168 +0.00(+0.00%)
Oct 06, 2017 10.70 10.90 10.70 10.90 205,216 +0.05(+0.46%)
Oct 05, 2017 10.86 10.87 10.83 10.85 148,468 -0.62(-5.41%)
Oct 04, 2017 11.39 11.49 11.39 11.47 49,847 +0.10(+0.88%)
Oct 03, 2017 11.32 11.39 11.29 11.37 47,838 -0.02(-0.13%)
Oct 02, 2017 11.31 11.40 11.31 11.38 64,329 -0.03(-0.22%)
Sep 29, 2017 11.28 11.41 11.27 11.41 55,731 +0.07(+0.62%)
Sep 28, 2017 11.28 11.38 11.28 11.34 51,181 +0.08(+0.71%)
Sep 27, 2017 11.19 11.26 11.19 11.26 48,306 +0.07(+0.63%)
Sep 26, 2017 11.19 11.22 11.11 11.19 167,350 +0.06(+0.54%)
Sep 25, 2017 11.23 11.27 11.11 11.13 60,438 -0.11(-0.98%)
Sep 22, 2017 11.27 11.29 11.23 11.24 67,312 -0.07(-0.62%)
Sep 21, 2017 11.21 11.33 11.21 11.31 52,226 +0.07(+0.62%)
Sep 20, 2017 11.25 11.30 11.16 11.24 77,477 -0.10(-0.88%)
Sep 19, 2017 11.37 11.37 11.29 11.34 49,880 +0.00(+0.00%)
Sep 18, 2017 11.29 11.36 11.29 11.34 41,889 +0.09(+0.80%)
Sep 15, 2017 11.24 11.25 11.18 11.25 67,760 +0.02(+0.18%)
Sep 14, 2017 11.16 11.24 11.15 11.23 64,212 +0.04(+0.36%)
Sep 13, 2017 11.20 11.24 11.16 11.19 289,439 -0.07(-0.62%)
Sep 12, 2017 11.20 11.27 11.16 11.26 97,198 +0.25(+2.31%)
Sep 11, 2017 10.98 11.03 10.96 11.01 30,158 +0.04(+0.33%)
Sep 08, 2017 10.99 11.00 10.94 10.97 46,774 -0.15(-1.35%)
Sep 07, 2017 11.05 11.12 10.99 11.12 48,937 +0.21(+1.92%)
Sep 06, 2017 10.91 10.94 10.90 10.91 58,285 +0.01(+0.09%)
Sep 05, 2017 10.93 10.93 10.81 10.90 60,660 +0.05(+0.46%)
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.