Indicators

Adecco Sa ADR (OP: AHEXY )

17.35 +0.34 (+2.00%)

Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.75	15.75	15.25	15.25	1,499	+0.35(+2.35%)
Mar 30, 2009	15.15	15.15	14.90	14.90	1,304	-1.70(-10.24%)
Mar 26, 2009	16.60	16.60	16.60	16.60	964	+2.20(+15.28%)
Mar 23, 2009	14.40	14.40	14.40	14.40	0	+0.10(+0.70%)
Mar 20, 2009	14.25	14.75	14.25	14.30	1,245	-0.40(-2.72%)
Mar 18, 2009	14.70	14.70	14.70	14.70	0	-0.05(-0.34%)
Mar 17, 2009	14.05	14.75	14.05	14.75	599	+0.30(+2.08%)
Mar 16, 2009	14.50	14.90	14.45	14.45	1,163	+0.45(+3.21%)
Mar 13, 2009	14.25	14.25	14.00	14.00	1,140	+0.00(+0.00%)
Mar 12, 2009	14.00	14.00	14.00	14.00	200	+0.80(+6.06%)
Mar 11, 2009	13.20	13.20	13.20	13.20	178	-0.80(-5.71%)
Mar 10, 2009	14.40	14.90	14.00	14.00	2,282	+0.75(+5.66%)
Mar 09, 2009	13.85	13.85	13.25	13.25	476	-0.25(-1.85%)
Mar 06, 2009	13.92	14.10	13.50	13.50	6,652	+0.40(+3.05%)
Mar 05, 2009	13.80	13.80	13.10	13.10	495	-0.35(-2.60%)
Mar 04, 2009	14.05	14.75	13.45	13.45	2,808	-0.55(-3.93%)
Mar 02, 2009	14.65	14.65	14.00	14.00	4,782	-1.17(-7.73%)
Feb 27, 2009	15.35	15.75	15.17	15.17	115,822	-0.43(-2.74%)
Feb 24, 2009		15.60	15.60	15.60	0	+0.00(+0.00%)

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.