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

Assa Abloy Ab ADR (OP: ASAZY )

14.44 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 28, 2010 10.09 10.09 9.810 10.06 26,180 -0.03(-0.30%)
May 27, 2010 9.900 10.22 9.850 10.09 62,277 +0.44(+4.56%)
May 26, 2010 9.850 9.940 9.650 9.650 22,532 +0.15(+1.58%)
May 25, 2010 9.250 9.660 9.250 9.500 36,029 -0.14(-1.45%)
May 24, 2010 9.700 9.950 9.640 9.640 296,234 -0.10(-1.03%)
May 21, 2010 9.650 10.00 9.650 9.740 30,345 +0.19(+1.99%)
May 20, 2010 9.450 9.670 9.400 9.550 47,651 -0.50(-4.98%)
May 19, 2010 10.06 10.20 9.950 10.05 15,517 -0.32(-3.09%)
May 18, 2010 10.65 10.65 10.20 10.37 18,986 -0.08(-0.77%)
May 17, 2010 10.51 10.75 10.40 10.45 28,438 +0.20(+1.95%)
May 14, 2010 10.35 10.50 10.25 10.25 16,487 -0.42(-3.94%)
May 13, 2010 10.65 10.80 10.55 10.67 36,004 -0.16(-1.48%)
May 12, 2010 10.75 10.90 10.73 10.83 21,150 +0.48(+4.64%)
May 11, 2010 10.40 10.54 10.35 10.35 14,961 -0.05(-0.48%)
May 10, 2010 10.55 10.58 10.37 10.40 27,324 +0.52(+5.26%)
May 07, 2010 9.900 9.950 9.440 9.880 23,945 +0.23(+2.38%)
May 06, 2010 10.32 10.32 9.500 9.650 16,827 -0.65(-6.31%)
May 05, 2010 10.45 10.60 10.27 10.30 32,198 -0.49(-4.54%)
May 04, 2010 11.00 11.00 10.77 10.79 11,138 -0.61(-5.35%)
May 03, 2010 11.35 11.55 11.35 11.40 14,280 -0.20(-1.72%)
Apr 30, 2010 11.55 11.65 11.40 11.60 9,457 +0.45(+4.04%)
Apr 29, 2010 11.05 11.20 11.00 11.15 17,328 +0.30(+2.76%)
Apr 28, 2010 10.86 11.06 10.75 10.85 15,171 +0.35(+3.33%)
Apr 27, 2010 10.75 10.75 10.50 10.50 15,100 -0.25(-2.33%)
Apr 26, 2010 10.90 10.95 10.75 10.75 21,228 +0.10(+0.94%)
Apr 23, 2010 10.60 10.80 10.60 10.65 20,540 +0.14(+1.33%)
Apr 22, 2010 10.40 10.72 10.40 10.51 29,825 -0.14(-1.31%)
Apr 21, 2010 10.47 10.65 10.35 10.65 8,326 +0.00(+0.00%)
Apr 20, 2010 10.70 10.74 10.65 10.65 13,583 +0.20(+1.91%)
Apr 19, 2010 10.41 10.60 10.41 10.45 13,145 -0.10(-0.95%)
Apr 16, 2010 10.58 10.70 10.55 10.55 8,604 +0.10(+0.96%)
Apr 15, 2010 10.35 10.65 10.35 10.45 34,786 +0.15(+1.46%)
Apr 14, 2010 10.25 10.45 10.25 10.30 9,118 +0.20(+1.98%)
Apr 13, 2010 10.10 10.20 10.05 10.10 17,959 -0.04(-0.39%)
Apr 12, 2010 10.10 10.25 10.10 10.14 27,276 -0.04(-0.39%)
Apr 09, 2010 9.950 10.29 9.950 10.18 15,717 +0.33(+3.35%)
Apr 08, 2010 9.800 9.950 9.800 9.850 17,138 -0.14(-1.40%)
Apr 07, 2010 9.850 10.05 9.850 9.990 12,219 +0.19(+1.94%)
Apr 06, 2010 9.750 9.900 9.750 9.800 31,537 +0.05(+0.51%)
Apr 05, 2010 9.750 9.950 9.750 9.750 20,693 -0.10(-1.02%)
Apr 01, 2010 9.850 9.850 9.850 0 +0.15(+1.55%)
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%)
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.