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

Assa Abloy Ab ADR (OP: ASAZY )

14.79 +0.30 (+2.11%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 15, 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 (%)
Mar 31, 2010 9.550 9.800 9.540 9.700 26,001 +0.20(+2.11%)
Mar 30, 2010 9.550 9.600 9.500 9.500 24,101 -0.14(-1.45%)
Mar 29, 2010 9.550 9.740 9.520 9.640 13,694 -0.01(-0.10%)
Mar 26, 2010 9.500 9.800 9.500 9.650 17,564 -0.10(-1.03%)
Mar 25, 2010 9.800 9.950 9.740 9.750 20,295 +0.00(+0.00%)
Mar 24, 2010 9.750 9.850 9.700 9.750 29,455 -0.27(-2.69%)
Mar 23, 2010 9.850 10.02 9.850 10.02 19,161 +0.32(+3.30%)
Mar 22, 2010 9.550 9.840 9.550 9.700 17,693 -0.10(-1.02%)
Mar 19, 2010 10.00 10.00 9.800 9.800 26,677 -0.20(-2.00%)
Mar 18, 2010 10.15 10.15 10.00 10.00 10,564 -0.25(-2.44%)
Mar 17, 2010 10.13 10.28 10.13 10.25 24,049 +0.20(+1.99%)
Mar 16, 2010 10.01 10.15 10.01 10.05 12,471 +0.00(+0.00%)
Mar 15, 2010 10.05 10.13 10.05 10.05 26,645 -0.20(-1.95%)
Mar 12, 2010 10.31 10.35 10.10 10.25 11,845 +0.00(+0.00%)
Mar 11, 2010 10.20 10.25 10.09 10.25 4,879 +0.10(+0.99%)
Mar 10, 2010 10.20 10.22 10.10 10.15 11,751 +0.15(+1.50%)
Mar 09, 2010 9.910 10.14 9.910 10.00 15,627 +0.02(+0.20%)
Mar 08, 2010 9.890 10.00 9.870 9.980 18,462 +0.09(+0.91%)
Mar 05, 2010 9.630 9.890 9.630 9.890 32,676 +0.19(+1.96%)
Mar 04, 2010 9.800 9.800 9.510 9.700 25,389 -0.19(-1.92%)
Mar 03, 2010 9.700 10.00 9.700 9.890 1,140,370 +0.04(+0.41%)
Mar 02, 2010 9.660 9.904 9.650 9.850 1,925,632 +0.35(+3.68%)
Mar 01, 2010 9.310 9.550 9.310 9.500 84,532 +0.00(+0.00%)
Feb 26, 2010 9.250 9.500 9.200 9.500 8,272 +0.21(+2.26%)
Feb 25, 2010 9.180 9.300 9.150 9.290 21,585 -0.16(-1.69%)
Feb 24, 2010 9.320 9.450 9.200 9.450 5,344 +0.10(+1.07%)
Feb 23, 2010 9.310 9.400 9.200 9.350 6,100 -0.15(-1.58%)
Feb 22, 2010 9.430 9.600 9.400 9.500 8,119 +0.05(+0.53%)
Feb 19, 2010 9.300 9.450 9.230 9.450 9,052 +0.25(+2.72%)
Feb 18, 2010 9.180 9.350 9.180 9.200 11,460 +0.00(+0.00%)
Feb 17, 2010 9.200 9.200 9.020 9.200 8,711 -0.05(-0.54%)
Feb 16, 2010 9.050 9.250 8.950 9.250 25,074 +0.40(+4.52%)
Feb 12, 2010 8.850 8.850 8.850 0 -0.49(-5.25%)
Feb 11, 2010 9.200 9.340 9.050 9.340 20,124 +0.00(+0.00%)
Feb 10, 2010 9.250 9.350 9.100 9.340 156,329 -0.06(-0.64%)
Feb 09, 2010 8.900 9.400 8.900 9.400 1,703,004 +0.44(+4.91%)
Feb 08, 2010 8.990 9.140 8.600 8.960 1,667,619 +0.06(+0.67%)
Feb 05, 2010 9.200 9.350 8.750 8.900 1,857,558 -0.50(-5.32%)
Feb 04, 2010 9.650 9.650 9.300 9.400 1,228,073 -0.55(-5.53%)
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.