Indicators

Adecco Sa ADR (OP: AHEXY )

19.55 +0.08 (+0.41%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	37.27	37.45	37.27	37.30	3,254	+0.31(+0.84%)
Jan 29, 2015	36.63	36.99	36.59	36.99	4,828	+0.33(+0.90%)
Jan 28, 2015	37.07	37.30	36.66	36.66	5,858	-0.45(-1.21%)
Jan 27, 2015	37.25	37.30	37.05	37.11	6,504	+0.02(+0.05%)
Jan 26, 2015	37.26	37.26	37.05	37.09	4,083	-0.06(-0.16%)
Jan 23, 2015	37.32	37.46	37.15	37.15	7,613	+0.07(+0.19%)
Jan 22, 2015	37.01	37.16	36.61	37.08	3,702	+0.94(+2.60%)
Jan 21, 2015	35.83	36.29	35.04	36.14	204,748	+0.81(+2.29%)
Jan 20, 2015	35.38	35.44	35.12	35.33	3,554	+0.41(+1.17%)
Jan 16, 2015		34.92	34.92	34.92	0	+0.24(+0.69%)
Jan 15, 2015	35.35	35.60	34.55	34.68	8,853	+1.15(+3.43%)
Jan 14, 2015	33.45	33.53	33.21	33.53	3,612	-0.31(-0.92%)
Jan 13, 2015				33.84	0	-0.06(-0.18%)
Jan 12, 2015	33.86	33.92	33.85	33.90	10,563	-0.16(-0.47%)
Jan 09, 2015	34.14	34.14	33.87	34.06	2,709	+0.34(+1.01%)
Jan 08, 2015	33.81	33.84	33.72	33.72	2,883	+0.43(+1.29%)
Jan 07, 2015	33.14	33.29	33.14	33.29	5,386	+0.34(+1.03%)
Jan 06, 2015	33.18	33.20	32.95	32.95	2,072	-0.59(-1.76%)
Jan 05, 2015	33.60	33.66	33.40	33.54	7,106	-0.65(-1.89%)

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.