Indicators

Adecco Sa ADR (OP: AHEXY )

19.47 -0.07 (-0.36%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	25.20	25.39	24.92	24.92	3,536	-0.45(-1.77%)
Feb 28, 2012	25.30	25.56	25.30	25.37	2,832	-0.32(-1.25%)
Feb 27, 2012	25.70	25.70	25.50	25.69	1,196	-0.28(-1.08%)
Feb 24, 2012	26.11	26.23	25.97	25.97	2,336	+0.78(+3.10%)
Feb 23, 2012	25.06	25.19	25.06	25.19	3,382	-0.16(-0.63%)
Feb 22, 2012	25.37	25.38	25.17	25.35	2,279	+0.00(+0.00%)
Feb 21, 2012	25.37	25.37	25.35	25.35	426	-0.06(-0.24%)
Feb 17, 2012	25.58	25.58	25.27	25.41	811	+0.08(+0.32%)
Feb 16, 2012	25.23	25.33	24.75	25.33	32,104	+0.13(+0.52%)
Feb 15, 2012	25.43	25.45	25.20	25.20	11,709	+0.42(+1.69%)
Feb 14, 2012	24.90	24.97	24.78	24.78	14,609	-0.02(-0.08%)
Feb 13, 2012	25.01	25.13	24.80	24.80	7,835	+0.00(+0.00%)
Feb 10, 2012	24.94	25.07	24.80	24.80	9,491	-0.54(-2.13%)
Feb 09, 2012	25.28	25.49	25.28	25.34	1,102	-0.19(-0.74%)
Feb 08, 2012	25.57	25.57	25.32	25.53	11,487	-0.34(-1.31%)
Feb 07, 2012	25.86	25.87	25.66	25.87	1,367	-0.13(-0.50%)
Feb 06, 2012	25.86	26.02	25.81	26.00	131,864	-0.56(-2.11%)
Feb 03, 2012	26.20	26.61	26.20	26.56	231,355	+0.99(+3.87%)
Feb 02, 2012	25.59	25.60	25.46	25.57	5,996	+0.01(+0.04%)

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.