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

Assa Abloy Ab ADR (OP: ASAZY )

14.66 +0.04 (+0.27%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 3, 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, 2020 11.63 11.69 11.52 11.52 42,849 -0.08(-0.69%)
Aug 28, 2020 11.57 11.65 11.52 11.60 71,400 +0.08(+0.70%)
Aug 27, 2020 11.60 11.60 11.42 11.52 84,477 -0.12(-1.03%)
Aug 26, 2020 11.58 11.64 11.53 11.64 50,782 +0.07(+0.56%)
Aug 25, 2020 11.67 11.68 11.49 11.57 87,358 -0.02(-0.17%)
Aug 24, 2020 11.67 11.70 11.56 11.60 48,911 +0.21(+1.89%)
Aug 21, 2020 11.30 11.41 11.30 11.38 89,900 -0.02(-0.18%)
Aug 20, 2020 11.43 11.45 11.35 11.40 56,716 +0.04(+0.31%)
Aug 19, 2020 11.54 11.55 11.36 11.37 154,304 -0.06(-0.57%)
Aug 18, 2020 11.43 11.49 11.39 11.43 62,019 +0.10(+0.88%)
Aug 17, 2020 11.28 11.33 11.26 11.33 120,429 +0.21(+1.89%)
Aug 14, 2020 11.18 11.24 11.11 11.12 48,200 -0.25(-2.20%)
Aug 13, 2020 11.37 11.44 11.30 11.37 41,702 -0.07(-0.61%)
Aug 12, 2020 11.34 11.48 11.29 11.44 81,303 +0.22(+1.96%)
Aug 11, 2020 11.30 11.36 11.19 11.22 86,725 +0.02(+0.18%)
Aug 10, 2020 11.18 11.21 11.10 11.20 67,100 -0.06(-0.53%)
Aug 07, 2020 11.21 11.28 11.19 11.26 98,100 -0.05(-0.44%)
Aug 06, 2020 11.16 11.34 11.16 11.31 58,905 -0.06(-0.53%)
Aug 05, 2020 11.35 11.42 11.33 11.37 57,985 +0.13(+1.16%)
Aug 04, 2020 11.19 11.29 11.19 11.24 70,601 -0.06(-0.53%)
Aug 03, 2020 11.20 11.38 11.20 11.30 51,055 +0.46(+4.24%)
Jul 31, 2020 11.14 11.15 10.76 10.84 142,000 -0.43(-3.82%)
Jul 30, 2020 11.23 11.30 11.11 11.27 130,287 -0.11(-0.92%)
Jul 29, 2020 11.34 11.40 11.28 11.38 132,283 +0.07(+0.66%)
Jul 28, 2020 11.35 11.38 11.30 11.30 63,207 -0.21(-1.82%)
Jul 27, 2020 11.47 11.57 11.45 11.51 55,542 +0.10(+0.89%)
Jul 24, 2020 11.34 11.44 11.31 11.41 81,400 -0.22(-1.91%)
Jul 23, 2020 11.72 11.76 11.62 11.63 54,932 -0.11(-0.98%)
Jul 22, 2020 11.76 11.80 11.70 11.74 69,445 -0.02(-0.13%)
Jul 21, 2020 11.88 11.90 11.76 11.76 159,566 -0.07(-0.59%)
Jul 20, 2020 11.75 11.85 11.75 11.83 57,736 +0.65(+5.86%)
Jul 17, 2020 11.00 11.22 11.00 11.18 77,100 -0.24(-2.15%)
Jul 16, 2020 11.33 11.50 11.29 11.42 112,382 +0.16(+1.42%)
Jul 15, 2020 11.16 11.28 11.14 11.26 77,420 +0.29(+2.64%)
Jul 14, 2020 10.79 10.97 10.77 10.97 107,367 +0.28(+2.62%)
Jul 13, 2020 10.81 10.95 10.65 10.69 240,457 +0.00(+0.05%)
Jul 10, 2020 10.64 10.70 10.60 10.69 59,300 +0.12(+1.09%)
Jul 09, 2020 10.69 10.72 10.51 10.57 58,639 -0.07(-0.66%)
Jul 08, 2020 10.59 10.65 10.55 10.64 78,366 +0.16(+1.50%)
Jul 07, 2020 10.58 10.62 10.48 10.48 101,997 -0.14(-1.29%)
Jul 06, 2020 10.54 10.63 10.51 10.62 87,432 +0.26(+2.55%)
Jul 02, 2020 10.36 10.43 10.35 10.36 136,300 +0.11(+1.03%)
Jul 01, 2020 10.22 10.28 10.15 10.25 57,798 +0.11(+1.08%)
Jun 30, 2020 10.12 10.22 10.05 10.14 108,606 -0.07(-0.68%)
Jun 29, 2020 10.27 10.28 10.14 10.21 70,353 +0.12(+1.19%)
Jun 26, 2020 10.29 10.29 10.06 10.09 51,800 -0.11(-1.08%)
Jun 25, 2020 10.08 10.20 10.03 10.20 108,685 -0.05(-0.49%)
Jun 24, 2020 10.45 10.46 10.25 10.25 96,175 -0.31(-2.93%)
Jun 23, 2020 10.58 10.70 10.53 10.56 68,337 +0.36(+3.53%)
Jun 22, 2020 10.12 10.25 10.10 10.20 100,788 +0.08(+0.77%)
Jun 19, 2020 10.15 10.31 10.11 10.12 60,100 -0.07(-0.66%)
Jun 18, 2020 10.20 10.24 10.15 10.19 164,031 -0.36(-3.41%)
Jun 17, 2020 10.63 10.65 10.53 10.55 85,652 +0.02(+0.19%)
Jun 16, 2020 10.52 10.58 10.37 10.53 132,444 +0.28(+2.73%)
Jun 15, 2020 9.965 10.31 9.945 10.25 88,094 +0.15(+1.49%)
Jun 12, 2020 10.20 10.26 9.860 10.10 83,800 +0.26(+2.64%)
Jun 11, 2020 10.19 10.25 9.800 9.840 121,608 -0.97(-8.97%)
Jun 10, 2020 10.78 10.89 10.68 10.81 248,838 +0.01(+0.05%)
Jun 09, 2020 10.76 10.86 10.72 10.80 87,254 -0.15(-1.37%)
Jun 08, 2020 10.92 10.97 10.85 10.96 79,252 -0.05(-0.50%)
Jun 05, 2020 11.00 11.10 10.96 11.01 75,900 +0.38(+3.57%)
Jun 04, 2020 10.51 10.70 10.51 10.63 126,301 +0.08(+0.76%)
Jun 03, 2020 10.32 10.55 10.31 10.55 80,081 +0.35(+3.43%)
Jun 02, 2020 10.16 10.21 10.13 10.20 121,210 -0.03(-0.27%)
Jun 01, 2020 10.12 10.23 10.09 10.23 99,122 +0.12(+1.16%)
May 29, 2020 10.10 10.16 9.990 10.11 322,200 -0.15(-1.50%)
May 28, 2020 10.19 10.39 10.19 10.26 74,784 +0.30(+3.05%)
May 27, 2020 9.900 9.960 9.790 9.960 110,932 +0.16(+1.63%)
May 26, 2020 9.810 9.900 9.800 9.800 215,008 +0.29(+3.05%)
May 22, 2020 9.490 9.530 9.420 9.510 122,200 +0.00(+0.00%)
May 21, 2020 9.850 9.850 9.370 9.510 394,484 -0.14(-1.45%)
May 20, 2020 9.400 9.730 9.400 9.650 450,301 +0.35(+3.76%)
May 19, 2020 9.332 9.420 9.285 9.300 850,847 -0.09(-0.96%)
May 18, 2020 9.210 9.420 9.180 9.390 276,874 +0.52(+5.86%)
May 15, 2020 8.850 8.910 8.780 8.870 181,700 -0.08(-0.84%)
May 14, 2020 8.850 8.950 8.800 8.945 258,596 -0.37(-4.02%)
May 13, 2020 9.400 9.410 9.220 9.320 115,176 -0.01(-0.11%)
May 12, 2020 9.405 9.510 9.320 9.330 210,729 -0.02(-0.21%)
May 11, 2020 9.350 9.400 9.310 9.350 119,097 -0.18(-1.89%)
May 08, 2020 9.540 9.580 9.490 9.530 104,600 +0.35(+3.81%)
May 07, 2020 9.220 9.260 9.140 9.180 178,899 +0.03(+0.33%)
May 06, 2020 9.180 9.210 9.130 9.150 95,103 +0.10(+1.10%)
May 05, 2020 8.980 9.130 8.980 9.050 100,250 +0.03(+0.33%)
May 04, 2020 8.830 9.050 8.830 9.020 304,337 +0.42(+4.88%)
May 01, 2020 8.810 8.966 8.550 8.600 120,300 -0.31(-3.48%)
Apr 30, 2020 9.088 9.160 8.850 8.910 116,808 -0.64(-6.70%)
Apr 29, 2020 9.480 9.610 9.410 9.550 130,753 -0.22(-2.21%)
Apr 28, 2020 9.810 9.920 9.750 9.766 163,117 +0.26(+2.69%)
Apr 27, 2020 9.460 9.570 9.400 9.510 164,758 -0.03(-0.26%)
Apr 24, 2020 9.440 9.580 9.370 9.535 110,700 +0.09(+0.95%)
Apr 23, 2020 9.470 9.675 9.370 9.445 120,648 -0.00(-0.05%)
Apr 22, 2020 9.480 9.500 9.390 9.450 158,754 +0.06(+0.64%)
Apr 21, 2020 9.360 9.440 9.290 9.390 173,503 -0.06(-0.64%)
Apr 20, 2020 9.580 9.620 9.430 9.450 200,244 -0.22(-2.28%)
Apr 17, 2020 9.470 9.670 9.440 9.670 147,000 +0.70(+7.80%)
Apr 16, 2020 9.020 9.020 8.860 8.970 204,354 +0.02(+0.22%)
Apr 15, 2020 9.015 9.070 8.930 8.950 158,034 -0.28(-3.03%)
Apr 14, 2020 9.127 9.289 9.110 9.230 338,117 +0.15(+1.65%)
Apr 13, 2020 8.938 9.380 8.790 9.080 164,912 -0.11(-1.20%)
Apr 09, 2020 9.270 9.320 9.050 9.190 181,100 +0.16(+1.77%)
Apr 08, 2020 9.020 9.080 8.910 9.030 163,185 -0.38(-4.04%)
Apr 07, 2020 9.505 9.610 9.250 9.410 255,334 +0.38(+4.21%)
Apr 06, 2020 8.717 9.030 8.700 9.030 292,063 +0.63(+7.50%)
Apr 03, 2020 8.475 8.550 8.300 8.400 165,800 -0.34(-3.89%)
Apr 02, 2020 8.550 8.740 8.470 8.740 203,124 +0.05(+0.58%)
Apr 01, 2020 9.030 9.040 8.660 8.690 126,555 -0.58(-6.21%)
Mar 31, 2020 9.230 9.440 9.190 9.265 211,765 +0.21(+2.26%)
Mar 30, 2020 8.830 9.060 8.760 9.060 365,257 +0.21(+2.32%)
Mar 27, 2020 8.710 9.100 8.515 8.855 205,800 -0.27(-2.92%)
Mar 26, 2020 8.420 9.200 8.390 9.121 245,347 +0.49(+5.69%)
Mar 25, 2020 8.127 8.800 8.082 8.630 584,769 +0.67(+8.42%)
Mar 24, 2020 8.140 8.270 7.900 7.960 4,214,578 +0.31(+4.05%)
Mar 23, 2020 7.950 8.090 7.620 7.650 2,184,059 -0.56(-6.88%)
Mar 20, 2020 8.850 8.885 8.060 8.215 766,000 -0.37(-4.25%)
Mar 19, 2020 8.529 8.810 8.300 8.580 373,335 +0.05(+0.59%)
Mar 18, 2020 8.910 9.060 8.320 8.530 303,211 -0.82(-8.77%)
Mar 17, 2020 8.820 9.680 8.700 9.350 365,004 +0.53(+6.01%)
Mar 16, 2020 8.290 9.260 8.210 8.820 337,040 -0.48(-5.16%)
Mar 13, 2020 9.480 9.650 8.700 9.300 467,500 +0.29(+3.28%)
Mar 12, 2020 9.180 9.380 8.850 9.005 407,336 -0.96(-9.68%)
Mar 11, 2020 10.28 10.30 9.970 9.970 139,583 -0.57(-5.41%)
Mar 10, 2020 10.48 10.54 10.09 10.54 305,289 +0.43(+4.25%)
Mar 09, 2020 10.34 10.49 10.00 10.11 153,553 -0.92(-8.34%)
Mar 06, 2020 10.95 11.09 10.90 11.03 145,000 +0.14(+1.29%)
Mar 05, 2020 10.89 11.02 10.80 10.89 163,873 -0.61(-5.30%)
Mar 04, 2020 11.37 11.55 11.28 11.50 156,011 +0.11(+0.97%)
Mar 03, 2020 11.57 11.71 11.34 11.39 210,446 -0.04(-0.35%)
Mar 02, 2020 11.27 11.48 11.12 11.43 166,508 +0.25(+2.24%)
Feb 28, 2020 10.79 11.21 10.74 11.18 332,200 -0.22(-1.93%)
Feb 27, 2020 11.23 11.54 11.16 11.40 696,693 -0.26(-2.23%)
Feb 26, 2020 11.67 11.81 11.60 11.66 115,454 +0.06(+0.52%)
Feb 25, 2020 11.90 11.92 11.60 11.60 172,667 -0.37(-3.09%)
Feb 24, 2020 11.88 12.05 11.87 11.97 85,005 -0.62(-4.92%)
Feb 21, 2020 12.58 12.61 12.54 12.59 101,600 +0.10(+0.80%)
Feb 20, 2020 12.43 12.53 12.43 12.49 68,184 +0.05(+0.42%)
Feb 19, 2020 12.42 12.45 12.38 12.44 72,548 +0.18(+1.45%)
Feb 18, 2020 12.41 12.46 12.24 12.26 389,453 -0.09(-0.73%)
Feb 14, 2020 12.37 12.40 12.30 12.35 325,300 -0.09(-0.72%)
Feb 13, 2020 12.36 12.45 12.32 12.44 68,547 +0.17(+1.43%)
Feb 12, 2020 12.30 12.31 12.21 12.27 93,096 -0.06(-0.53%)
Feb 11, 2020 12.39 12.39 12.28 12.33 253,250 +0.26(+2.15%)
Feb 10, 2020 11.97 12.07 11.97 12.07 74,521 +0.21(+1.77%)
Feb 07, 2020 11.86 11.90 11.81 11.86 129,500 +0.18(+1.54%)
Feb 06, 2020 11.62 11.72 11.57 11.68 114,100 -0.51(-4.18%)
Feb 05, 2020 12.22 12.25 12.11 12.19 78,486 +0.30(+2.52%)
Feb 04, 2020 11.86 11.90 11.84 11.89 89,630 +0.13(+1.11%)
Feb 03, 2020 11.74 11.80 11.73 11.76 79,827 -0.06(-0.51%)
Jan 31, 2020 11.85 11.90 11.79 11.82 78,500 -0.26(-2.14%)
Jan 30, 2020 11.96 12.08 11.96 12.08 62,175 -0.05(-0.43%)
Jan 29, 2020 12.17 12.19 12.11 12.13 109,599 +0.02(+0.17%)
Jan 28, 2020 12.01 12.14 12.01 12.11 67,831 +0.04(+0.33%)
Jan 27, 2020 12.12 12.17 12.04 12.07 65,316 -0.39(-3.13%)
Jan 24, 2020 12.54 12.56 12.43 12.46 106,600 +0.19(+1.51%)
Jan 23, 2020 12.29 12.30 12.17 12.28 65,908 -0.05(-0.45%)
Jan 22, 2020 12.22 12.35 12.20 12.33 54,387 +0.14(+1.15%)
Jan 21, 2020 12.10 12.22 12.10 12.19 96,695 -0.09(-0.73%)
Jan 17, 2020 12.30 12.32 12.22 12.28 62,500 +0.13(+1.07%)
Jan 16, 2020 12.10 12.17 12.06 12.15 214,008 +0.10(+0.83%)
Jan 15, 2020 12.00 12.11 11.99 12.05 62,890 +0.20(+1.69%)
Jan 14, 2020 11.78 11.87 11.78 11.85 62,053 +0.09(+0.81%)
Jan 13, 2020 11.68 11.77 11.59 11.76 66,579 +0.16(+1.34%)
Jan 10, 2020 11.59 11.64 11.56 11.60 118,100 -0.02(-0.17%)
Jan 09, 2020 11.65 11.66 11.60 11.62 81,624 -0.10(-0.85%)
Jan 08, 2020 11.65 11.75 11.64 11.72 76,421 +0.09(+0.77%)
Jan 07, 2020 11.63 11.68 11.59 11.63 90,912 -0.10(-0.85%)
Jan 06, 2020 11.68 11.73 11.66 11.73 67,591 -0.02(-0.13%)
Jan 03, 2020 11.65 11.78 11.64 11.74 85,100 -0.15(-1.29%)
Jan 02, 2020 11.86 11.90 11.82 11.90 103,774 +0.25(+2.17%)
Dec 31, 2019 11.66 11.75 11.62 11.64 38,900 +0.03(+0.22%)
Dec 30, 2019 11.85 11.85 11.62 11.62 42,663 -0.30(-2.52%)
Dec 27, 2019 11.89 11.95 11.88 11.92 61,200 +0.02(+0.13%)
Dec 26, 2019 11.81 11.95 11.81 11.90 64,375 +0.05(+0.46%)
Dec 24, 2019 11.80 11.91 11.80 11.85 33,500 -0.04(-0.34%)
Dec 23, 2019 11.80 11.90 11.80 11.89 107,141 +0.04(+0.34%)
Dec 20, 2019 11.85 11.88 11.81 11.85 80,700 +0.09(+0.77%)
Dec 19, 2019 11.74 11.80 11.70 11.76 881,278 -0.09(-0.76%)
Dec 18, 2019 11.75 11.88 11.68 11.85 209,427 +0.14(+1.15%)
Dec 17, 2019 11.66 11.76 11.66 11.71 92,592 +0.02(+0.13%)
Dec 16, 2019 11.70 11.75 11.70 11.70 88,663 +0.00(+0.00%)
Dec 13, 2019 11.66 11.74 11.64 11.70 47,900 +0.01(+0.09%)
Dec 12, 2019 11.59 11.69 11.57 11.69 48,453 +0.08(+0.69%)
Dec 11, 2019 11.50 11.64 11.50 11.61 78,771 +0.12(+1.04%)
Dec 10, 2019 11.45 11.54 11.45 11.49 50,593 -0.22(-1.88%)
Dec 09, 2019 11.92 11.93 11.67 11.71 72,340 -0.31(-2.56%)
Dec 06, 2019 12.03 12.05 11.96 12.02 58,600 +0.09(+0.74%)
Dec 05, 2019 11.88 11.94 11.85 11.93 44,233 +0.10(+0.85%)
Dec 04, 2019 11.81 11.85 11.79 11.83 50,503 +0.13(+1.11%)
Dec 03, 2019 11.70 11.70 11.59 11.70 46,232 -0.08(-0.64%)
Dec 02, 2019 11.83 11.83 11.75 11.78 56,452 -0.04(-0.34%)
Nov 29, 2019 11.85 11.87 11.80 11.81 43,800 -0.04(-0.30%)
Nov 27, 2019 11.81 11.85 11.77 11.85 93,100 -0.09(-0.75%)
Nov 26, 2019 11.93 11.94 11.89 11.94 56,416 +0.10(+0.84%)
Nov 25, 2019 11.84 11.88 11.80 11.84 38,782 +0.07(+0.60%)
Nov 22, 2019 11.78 11.78 11.73 11.77 126,400 -0.07(-0.59%)
Nov 21, 2019 11.80 11.85 11.75 11.84 45,578 +0.00(+0.04%)
Nov 20, 2019 11.86 11.89 11.80 11.84 68,677 +0.03(+0.21%)
Nov 19, 2019 11.88 11.88 11.77 11.81 58,912 +0.03(+0.25%)
Nov 18, 2019 11.71 11.83 11.70 11.78 71,324 +0.04(+0.34%)
Nov 15, 2019 11.68 11.75 11.68 11.74 113,900 +0.10(+0.86%)
Nov 14, 2019 11.57 11.64 11.56 11.64 145,371 +0.05(+0.43%)
Nov 13, 2019 11.57 11.67 11.53 11.59 165,244 -0.01(-0.09%)
Nov 12, 2019 11.59 11.68 11.59 11.60 66,477 +0.03(+0.26%)
Nov 11, 2019 11.56 11.58 11.52 11.57 67,481 -0.07(-0.62%)
Nov 08, 2019 11.62 11.65 11.60 11.64 54,600 -0.02(-0.15%)
Nov 07, 2019 11.76 11.76 11.65 11.66 88,090 -0.14(-1.19%)
Nov 06, 2019 11.85 11.85 11.75 11.80 66,467 -0.03(-0.25%)
Nov 05, 2019 11.82 11.84 11.79 11.83 124,714 -0.16(-1.33%)
Nov 04, 2019 12.01 12.04 11.96 11.99 74,104 -0.08(-0.66%)
Nov 01, 2019 12.00 12.10 11.93 12.07 46,200 +0.25(+2.12%)
Oct 31, 2019 11.94 11.94 11.79 11.82 76,787 -0.03(-0.25%)
Oct 30, 2019 11.78 11.87 11.70 11.85 50,311 +0.16(+1.37%)
Oct 29, 2019 11.72 11.73 11.66 11.69 64,619 -0.05(-0.43%)
Oct 28, 2019 11.63 11.80 11.63 11.74 83,365 +0.17(+1.47%)
Oct 25, 2019 11.52 11.58 11.51 11.57 110,500 +0.02(+0.19%)
Oct 24, 2019 11.58 11.60 11.52 11.55 63,638 -0.07(-0.62%)
Oct 23, 2019 11.64 11.68 11.55 11.62 97,633 +0.10(+0.87%)
Oct 22, 2019 11.38 11.60 11.37 11.52 41,167 +0.00(+0.00%)
Oct 21, 2019 11.55 11.57 11.47 11.52 99,492 -0.15(-1.29%)
Oct 18, 2019 11.67 11.70 11.54 11.67 126,100 +0.42(+3.73%)
Oct 17, 2019 11.24 11.30 11.23 11.25 70,961 +0.18(+1.63%)
Oct 16, 2019 11.07 11.11 11.04 11.07 65,261 +0.08(+0.74%)
Oct 15, 2019 10.87 11.01 10.86 10.99 156,216 +0.18(+1.66%)
Oct 14, 2019 10.81 10.84 10.78 10.81 64,388 -0.04(-0.32%)
Oct 11, 2019 10.81 10.90 10.79 10.85 690,600 +0.13(+1.26%)
Oct 10, 2019 10.71 10.78 10.69 10.71 3,385,222 -0.07(-0.65%)
Oct 09, 2019 10.75 10.85 10.71 10.78 1,554,588 +0.11(+1.03%)
Oct 08, 2019 10.66 10.71 10.62 10.67 92,852 -0.36(-3.26%)
Oct 07, 2019 11.00 11.10 10.99 11.03 59,460 -0.12(-1.08%)
Oct 04, 2019 11.05 11.15 11.00 11.15 67,400 +0.38(+3.53%)
Oct 03, 2019 10.77 10.81 10.69 10.77 65,687 +0.09(+0.84%)
Oct 02, 2019 10.75 10.77 10.64 10.68 57,390 -0.40(-3.61%)
Oct 01, 2019 11.17 11.18 11.06 11.08 81,690 -0.01(-0.09%)
Sep 30, 2019 11.03 11.12 11.03 11.09 41,058 +0.12(+1.09%)
Sep 27, 2019 10.93 11.00 10.89 10.97 78,300 -0.05(-0.41%)
Sep 26, 2019 10.97 11.03 10.97 11.02 229,828 +0.07(+0.66%)
Sep 25, 2019 10.94 10.96 10.82 10.94 69,061 -0.12(-1.06%)
Sep 24, 2019 11.01 11.08 11.00 11.06 58,900 -0.10(-0.90%)
Sep 23, 2019 11.09 11.18 11.05 11.16 88,574 -0.04(-0.37%)
Sep 20, 2019 11.24 11.26 11.16 11.20 401,100 +0.02(+0.19%)
Sep 19, 2019 11.17 11.21 11.12 11.18 88,455 -0.03(-0.27%)
Sep 18, 2019 11.22 11.30 11.17 11.21 60,447 -0.05(-0.44%)
Sep 17, 2019 11.16 11.28 11.13 11.26 84,781 +0.19(+1.72%)
Sep 16, 2019 11.10 11.11 11.05 11.07 60,875 -0.15(-1.30%)
Sep 13, 2019 11.20 11.26 11.19 11.22 163,300 +0.08(+0.68%)
Sep 12, 2019 11.10 11.20 11.08 11.14 79,750 +0.16(+1.46%)
Sep 11, 2019 10.95 11.00 10.92 10.98 59,234 +0.10(+0.92%)
Sep 10, 2019 10.75 10.94 10.71 10.88 100,836 +0.01(+0.09%)
Sep 09, 2019 10.89 10.92 10.85 10.87 68,881 -0.11(-1.00%)
Sep 06, 2019 11.00 11.05 10.97 10.98 58,600 +0.16(+1.48%)
Sep 05, 2019 10.87 10.90 10.78 10.82 166,682 +0.02(+0.14%)
Sep 04, 2019 10.77 10.83 10.74 10.80 87,805 +0.33(+3.20%)
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.