Indicators

Adecco Sa ADR (OP: AHEXY )

19.45 -0.10 (-0.51%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	38.45	38.99	38.45	38.90	107,856	+0.57(+1.49%)
Sep 28, 2017	38.00	38.36	38.00	38.33	12,887	+0.08(+0.21%)
Sep 27, 2017	37.90	38.30	37.90	38.25	12,903	-0.02(-0.05%)
Sep 26, 2017	38.26	38.28	38.11	38.27	17,095	-0.13(-0.34%)
Sep 25, 2017	38.43	38.48	38.32	38.40	18,188	+0.08(+0.21%)
Sep 22, 2017	38.29	38.44	38.29	38.32	17,908	-0.77(-1.97%)
Sep 21, 2017	38.84	39.16	38.84	39.09	15,352	+0.18(+0.46%)
Sep 20, 2017	39.03	39.12	38.74	38.91	17,080	+0.36(+0.93%)
Sep 19, 2017	38.78	38.78	38.47	38.55	8,650	+0.13(+0.34%)
Sep 18, 2017	38.54	38.59	38.35	38.42	11,921	+0.20(+0.52%)
Sep 15, 2017	38.20	38.26	38.02	38.22	19,450	+0.04(+0.10%)
Sep 14, 2017	38.04	38.22	38.04	38.18	10,524	+0.52(+1.38%)
Sep 13, 2017	37.82	37.82	37.60	37.66	24,943	+0.10(+0.27%)
Sep 12, 2017	37.60	37.71	37.51	37.56	10,260	+0.17(+0.45%)
Sep 11, 2017	37.47	37.59	37.35	37.39	18,153	+0.28(+0.75%)
Sep 08, 2017	36.99	37.11	36.99	37.11	14,614	+0.26(+0.71%)
Sep 07, 2017	36.76	36.86	36.71	36.85	15,330	+0.43(+1.18%)
Sep 06, 2017	36.26	36.55	36.26	36.42	17,415	+0.01(+0.03%)
Sep 05, 2017	36.40	36.41	36.27	36.41	16,732	+0.16(+0.44%)

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.