Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adecco Sa ADR (OP: AHEXY )

19.55 +0.08 (+0.41%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 26.45 26.81 26.39 26.55 6,653 +0.15(+0.57%)
Sep 29, 2009 26.51 26.63 26.28 26.40 2,400 -0.30(-1.12%)
Sep 28, 2009 26.85 26.85 26.50 26.70 788 +0.10(+0.38%)
Sep 25, 2009 26.26 26.65 26.26 26.60 4,243 +0.55(+2.11%)
Sep 24, 2009 26.70 26.70 26.05 26.05 2,953 -0.88(-3.27%)
Sep 23, 2009 26.97 27.00 26.80 26.93 4,735 +0.23(+0.86%)
Sep 22, 2009 26.86 26.90 26.70 26.70 1,779 -0.36(-1.33%)
Sep 21, 2009 26.75 27.09 26.71 27.06 14,085 -0.19(-0.70%)
Sep 18, 2009 27.25 27.60 27.20 27.25 2,042 -1.00(-3.54%)
Sep 17, 2009 27.96 28.25 27.85 28.25 1,317 +0.25(+0.89%)
Sep 16, 2009 27.29 28.00 27.29 28.00 2,346 +1.20(+4.48%)
Sep 15, 2009 26.65 27.05 26.65 26.80 814 +1.15(+4.48%)
Sep 14, 2009 25.61 25.95 25.52 25.65 2,100 -0.25(-0.97%)
Sep 11, 2009 25.70 25.90 25.60 25.90 4,468 +0.75(+2.98%)
Sep 10, 2009 24.51 25.15 24.51 25.15 1,723 +0.45(+1.82%)
Sep 09, 2009 24.70 24.80 24.50 24.70 4,625 +0.05(+0.20%)
Sep 08, 2009 24.50 24.65 24.45 24.65 2,504 +0.45(+1.86%)
Sep 04, 2009 23.85 24.20 23.85 24.20 2,967 +0.35(+1.47%)
Sep 03, 2009 24.09 24.14 23.80 23.85 6,135 +0.15(+0.63%)
Sep 02, 2009 23.55 23.70 23.55 23.70 5,765 +0.10(+0.42%)
Sep 01, 2009 23.60 23.80 23.30 23.60 1,021 -0.50(-2.07%)
Aug 31, 2009 23.99 24.10 23.85 24.10 6,396 +0.05(+0.21%)
Aug 28, 2009 24.38 24.38 24.04 24.05 4,588 +0.25(+1.05%)
Aug 27, 2009 23.72 23.89 23.42 23.80 2,672 +0.05(+0.21%)
Aug 26, 2009 23.75 23.75 23.67 23.75 2,635 -0.21(-0.88%)
Aug 25, 2009 24.07 24.20 23.95 23.96 4,074 +0.06(+0.25%)
Aug 24, 2009 24.05 24.06 23.90 23.90 2,149 -0.20(-0.83%)
Aug 21, 2009 24.10 24.20 23.98 24.10 2,332 +0.50(+2.12%)
Aug 20, 2009 23.76 23.80 23.50 23.60 1,148 +0.10(+0.43%)
Aug 19, 2009 23.55 23.55 23.50 23.50 631 +0.65(+2.84%)
Aug 18, 2009 22.70 23.00 22.70 22.85 960 +0.30(+1.33%)
Aug 17, 2009 22.50 22.55 22.50 22.55 1,360 -1.00(-4.25%)
Aug 14, 2009 23.39 23.55 23.30 23.55 875 -0.17(-0.72%)
Aug 13, 2009 23.61 23.72 23.60 23.72 949 +0.24(+1.02%)
Aug 12, 2009 23.13 23.65 23.13 23.48 5,043 +0.58(+2.53%)
Aug 11, 2009 23.21 23.21 22.88 22.90 4,171 -1.60(-6.53%)
Aug 10, 2009 24.41 24.60 24.41 24.50 1,375 +0.10(+0.41%)
Aug 07, 2009 24.30 24.40 24.15 24.40 572 +0.10(+0.41%)
Aug 06, 2009 24.25 24.60 24.25 24.30 3,389 -0.25(-1.02%)
Aug 05, 2009 24.36 24.73 24.36 24.55 2,307 +0.00(+0.00%)
Aug 04, 2009 24.50 24.55 24.50 24.55 862 -0.30(-1.21%)
Aug 03, 2009 24.70 24.85 24.60 24.85 2,262 +0.85(+3.54%)
Jul 31, 2009 23.71 24.25 23.45 24.00 2,618 +0.35(+1.48%)
Jul 30, 2009 23.09 23.90 23.09 23.65 5,836 +1.05(+4.65%)
Jul 29, 2009 22.61 22.70 22.37 22.60 1,063 -0.35(-1.53%)
Jul 28, 2009 23.01 23.05 22.80 22.95 3,323 +0.35(+1.55%)
Jul 27, 2009 22.73 22.81 22.60 22.60 23,660 -0.01(-0.04%)
Jul 24, 2009 22.52 22.62 22.31 22.61 3,983 +0.21(+0.94%)
Jul 23, 2009 22.23 22.40 22.23 22.40 4,365 +0.48(+2.19%)
Jul 22, 2009 21.95 22.06 21.90 21.92 2,065 +0.17(+0.78%)
Jul 21, 2009 21.90 21.90 21.75 21.75 643 +0.40(+1.87%)
Jul 20, 2009 21.26 21.45 21.26 21.35 1,728 +0.47(+2.25%)
Jul 17, 2009 20.90 21.00 20.85 20.88 954 -0.37(-1.74%)
Jul 16, 2009 20.99 21.25 20.99 21.25 3,412 +0.50(+2.41%)
Jul 15, 2009 20.75 20.75 20.68 20.75 1,423 +0.54(+2.67%)
Jul 14, 2009 20.05 20.25 20.05 20.21 2,412 -0.09(-0.44%)
Jul 13, 2009 20.01 20.35 20.01 20.30 6,087 +0.34(+1.70%)
Jul 10, 2009 19.66 19.97 19.66 19.96 2,019 -0.04(-0.20%)
Jul 09, 2009 20.00 20.10 19.90 20.00 5,948 +0.48(+2.46%)
Jul 08, 2009 19.65 19.67 19.40 19.52 30,934 -0.56(-2.79%)
Jul 07, 2009 20.10 20.22 19.95 20.08 184,041 -0.07(-0.35%)
Jul 06, 2009 19.80 20.16 19.75 20.15 130,498 -0.20(-0.98%)
Jul 02, 2009 20.55 20.55 20.35 20.35 158,397 -0.75(-3.55%)
Jul 01, 2009 20.80 21.30 20.80 21.10 124,042 +0.10(+0.48%)
Jun 30, 2009 20.95 21.27 20.75 21.00 139,313 -0.20(-0.94%)
Jun 29, 2009 20.85 21.20 20.65 21.20 166,514 +0.40(+1.92%)
Jun 26, 2009 20.65 20.80 20.55 20.80 196,872 +0.20(+0.97%)
Jun 25, 2009 20.15 20.65 20.15 20.60 21,590 +0.60(+3.00%)
Jun 24, 2009 20.00 20.00 20.00 20.00 318 -0.85(-4.08%)
Jun 23, 2009 20.60 20.85 20.50 20.85 1,219 +0.75(+3.73%)
Jun 22, 2009 20.30 20.30 20.00 20.10 2,682 -0.80(-3.83%)
Jun 19, 2009 21.05 21.05 20.90 20.90 567 +0.40(+1.95%)
Jun 18, 2009 20.55 20.80 20.50 20.50 3,203 -0.35(-1.68%)
Jun 17, 2009 20.70 21.05 20.70 20.85 660 -0.70(-3.25%)
Jun 16, 2009 21.55 21.55 21.55 21.55 160 -0.35(-1.60%)
Jun 15, 2009 21.55 21.90 21.55 21.90 677 -0.50(-2.23%)
Jun 12, 2009 22.40 22.40 22.40 22.40 1,099 -0.70(-3.03%)
Jun 11, 2009 23.10 23.10 23.10 23.10 300 +0.25(+1.09%)
Jun 10, 2009 22.85 22.85 22.85 22.85 141 +0.90(+4.10%)
Jun 09, 2009 22.05 22.35 21.95 21.95 1,615 +0.00(+0.00%)
Jun 08, 2009 21.46 21.95 21.46 21.95 78,485 +0.35(+1.62%)
Jun 05, 2009 22.00 22.00 21.50 21.60 178,544 -0.40(-1.82%)
Jun 04, 2009 22.00 22.50 22.00 22.00 14,292 -0.55(-2.44%)
Jun 03, 2009 22.30 22.55 22.10 22.55 94,705 -0.45(-1.96%)
Jun 02, 2009 22.50 23.00 22.45 23.00 27,869 +1.20(+5.50%)
Jun 01, 2009 22.00 22.20 21.80 21.80 45,800 +0.20(+0.93%)
May 28, 2009 21.15 21.60 21.15 21.60 343 +0.00(+0.00%)
May 27, 2009 21.60 21.60 21.60 21.60 152 -0.35(-1.59%)
May 26, 2009 21.50 21.95 21.50 21.95 304 +0.60(+2.81%)
May 22, 2009 21.60 21.35 21.35 21.35 0 +0.40(+1.91%)
May 21, 2009 20.75 20.95 20.75 20.95 620 -0.55(-2.56%)
May 20, 2009 22.00 22.00 21.50 21.50 536 +0.00(+0.00%)
May 19, 2009 21.85 21.85 21.50 21.50 1,243 +0.65(+3.12%)
May 18, 2009 20.50 20.85 20.50 20.85 1,462 +0.95(+4.77%)
May 15, 2009 20.30 20.30 19.90 19.90 1,228 +0.05(+0.25%)
May 14, 2009 20.00 20.25 19.80 19.85 2,333 -0.10(-0.50%)
May 13, 2009 19.76 19.95 19.76 19.95 561 -0.30(-1.48%)
May 12, 2009 20.40 20.45 20.25 20.25 3,286 -0.55(-2.64%)
May 11, 2009 20.84 20.84 20.80 20.80 607 +0.05(+0.24%)
May 08, 2009 20.75 20.75 20.75 20.75 167 +0.30(+1.47%)
May 07, 2009 20.25 20.45 20.05 20.45 1,387 +0.30(+1.49%)
May 05, 2009 20.15 20.15 20.15 20.15 0 -0.35(-1.71%)
May 04, 2009 20.50 20.50 20.50 20.50 243 +0.75(+3.80%)
May 01, 2009 19.75 19.75 19.75 19.75 500 +0.25(+1.28%)
Apr 30, 2009 19.70 19.70 19.50 19.50 331 -0.50(-2.50%)
Apr 29, 2009 19.70 20.05 19.70 20.00 35,401 +0.54(+2.77%)
Apr 28, 2009 19.20 19.65 19.20 19.46 6,837 -0.09(-0.46%)
Apr 27, 2009 19.75 20.05 19.55 19.55 3,429 -0.95(-4.63%)
Apr 24, 2009 20.00 20.80 19.93 20.50 58,219 +1.75(+9.33%)
Apr 23, 2009 18.95 19.05 18.75 18.75 130,420 -0.10(-0.53%)
Apr 22, 2009 18.10 18.85 18.10 18.85 2,727 +1.10(+6.20%)
Apr 21, 2009 17.65 17.75 17.65 17.75 631 +0.60(+3.50%)
Apr 20, 2009 17.15 18.10 17.15 17.15 201 -0.95(-5.25%)
Apr 17, 2009 17.85 18.10 17.85 18.10 313 +0.40(+2.26%)
Apr 16, 2009 18.00 18.00 17.70 17.70 506 +0.40(+2.31%)
Apr 15, 2009 17.30 17.30 17.30 17.30 125 -0.20(-1.14%)
Apr 14, 2009 17.45 17.95 17.45 17.50 505 +0.15(+0.86%)
Apr 09, 2009 17.35 17.35 17.35 0 +1.45(+9.12%)
Apr 07, 2009 15.90 15.90 15.90 15.90 0 -1.05(-6.19%)
Apr 06, 2009 16.95 16.95 16.40 16.95 311 -0.17(-0.99%)
Apr 03, 2009 17.12 17.12 17.12 17.12 164 +0.62(+3.76%)
Apr 02, 2009 16.50 16.50 16.50 16.50 266 +0.25(+1.54%)
Apr 01, 2009 15.90 16.25 15.30 16.25 3,186 +1.00(+6.56%)
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%)
Feb 23, 2009 15.60 15.60 15.60 15.60 501 -1.15(-6.87%)
Dec 31, 2008 16.75 16.75 16.75 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.