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

Assa Abloy Ab ADR (OP: ASAZY )

14.30 -0.47 (-3.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 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 (%)
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.