Indicators

Adecco Sa ADR (OP: AHEXY )

18.98 +0.02 (+0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	30.33	30.77	30.33	30.66	12,225	+0.49(+1.62%)
Jan 28, 2016	30.26	30.36	30.01	30.17	12,694	-0.32(-1.05%)
Jan 27, 2016	30.17	30.59	30.02	30.49	5,772	+0.00(+0.00%)
Jan 26, 2016	30.32	30.49	30.23	30.49	13,408	+0.40(+1.33%)
Jan 25, 2016	30.12	30.23	29.91	30.09	20,114	-0.26(-0.86%)
Jan 22, 2016	30.37	30.51	30.16	30.35	5,667	+0.38(+1.27%)
Jan 21, 2016	29.52	30.02	29.52	29.97	14,373	+0.46(+1.56%)
Jan 20, 2016	29.40	29.58	28.91	29.51	16,803	-0.60(-1.99%)
Jan 19, 2016	30.14	30.18	29.87	30.11	15,471	+0.27(+0.90%)
Jan 15, 2016		29.84	29.84	29.84	0	-1.10(-3.56%)
Jan 14, 2016	30.76	31.05	30.54	30.94	283,220	-0.10(-0.32%)
Jan 13, 2016	31.54	31.54	30.89	31.04	9,129	-0.32(-1.04%)
Jan 12, 2016	31.67	31.67	31.09	31.36	19,017	+0.05(+0.18%)
Jan 11, 2016	31.52	31.52	31.23	31.31	18,250	-0.11(-0.35%)
Jan 08, 2016	31.87	31.87	31.42	31.42	25,083	-0.26(-0.82%)
Jan 07, 2016	31.81	31.84	31.54	31.68	41,909	-1.02(-3.13%)
Jan 06, 2016	32.69	32.74	32.57	32.70	109,877	-0.59(-1.76%)
Jan 05, 2016	33.36	33.39	33.17	33.29	14,898	-0.25(-0.75%)

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.