Indicators

Adecco Sa ADR (OP: AHEXY )

18.26 +0.23 (+1.28%)

Streaming Delayed Price Updated: 2:36 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	29.15	29.20	28.89	29.02	10,764	-0.23(-0.79%)
Feb 26, 2016	29.35	29.35	29.18	29.25	4,324	+0.12(+0.41%)
Feb 25, 2016	29.12	29.21	28.96	29.13	12,269	-0.10(-0.34%)
Feb 24, 2016	28.58	29.23	28.58	29.23	4,934	-0.08(-0.27%)
Feb 23, 2016	29.44	29.44	29.11	29.31	6,205	-0.18(-0.61%)
Feb 22, 2016	29.57	29.64	29.44	29.49	7,162	-0.07(-0.24%)
Feb 19, 2016	29.22	29.58	29.22	29.56	19,691	-0.31(-1.04%)
Feb 18, 2016	30.10	30.10	29.65	29.87	7,427	+1.29(+4.50%)
Feb 17, 2016	28.73	28.73	28.40	28.59	15,153	+0.37(+1.31%)
Feb 16, 2016	27.96	28.25	27.88	28.21	8,656	+0.70(+2.56%)
Feb 12, 2016		27.51	27.51	27.51	0	-0.33(-1.19%)
Feb 11, 2016	27.90	28.12	27.54	27.84	18,360	-0.77(-2.67%)
Feb 10, 2016	28.48	28.71	28.48	28.61	63,632	+0.14(+0.51%)
Feb 09, 2016	28.39	28.46	28.18	28.46	10,600	-0.55(-1.91%)
Feb 08, 2016	28.92	29.12	28.67	29.02	7,417	-1.22(-4.05%)
Feb 05, 2016	30.02	30.24	29.91	30.24	4,085	-0.05(-0.17%)
Feb 04, 2016	29.96	30.29	29.96	30.29	6,291	+0.50(+1.68%)
Feb 03, 2016	29.60	29.88	29.38	29.79	11,630	+0.68(+2.34%)
Feb 02, 2016	29.27	29.27	28.94	29.11	10,265	-1.30(-4.29%)

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.