Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Associated Brit Food ADR (OP: ASBFY )

33.83 +0.18 (+0.53%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 13, 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 (%)
Jan 31, 2012 18.02 18.45 18.02 18.38 3,010 +0.35(+1.94%)
Jan 30, 2012 18.07 18.15 18.02 18.03 1,686 -0.37(-2.01%)
Jan 27, 2012 18.32 18.42 18.32 18.40 1,039 +0.34(+1.88%)
Jan 26, 2012 18.21 18.22 18.06 18.06 567 -0.10(-0.55%)
Jan 24, 2012 18.16 18.16 18.16 18.16 0 -0.19(-1.04%)
Jan 23, 2012 18.07 18.35 18.07 18.35 7,435 +0.46(+2.57%)
Jan 19, 2012 17.89 17.89 17.89 0 +0.27(+1.53%)
Jan 18, 2012 17.62 17.62 17.62 17.62 696 +0.35(+2.03%)
Jan 17, 2012 17.59 17.59 17.27 17.27 860 +0.05(+0.29%)
Jan 13, 2012 17.30 17.50 17.22 17.22 1,960 -0.62(-3.48%)
Jan 12, 2012 17.33 17.84 17.32 17.84 1,178 +0.05(+0.28%)
Jan 11, 2012 17.54 17.79 17.33 17.79 4,134 +0.26(+1.48%)
Jan 10, 2012 17.72 17.75 17.39 17.53 1,124 +0.03(+0.17%)
Jan 09, 2012 17.55 17.55 17.21 17.50 5,067 +0.05(+0.29%)
Jan 06, 2012 17.46 17.46 17.14 17.45 2,696 -0.01(-0.06%)
Jan 05, 2012 17.36 17.46 17.36 17.46 1,562 -0.19(-1.08%)
Jan 03, 2012 17.65 17.65 17.65 0 +0.24(+1.38%)
Dec 30, 2011 17.25 17.44 17.28 17.41 4,312 +0.16(+0.93%)
Dec 29, 2011 17.24 17.25 17.05 17.25 5,561 -0.01(-0.06%)
Dec 28, 2011 17.33 17.33 17.26 17.26 1,031 -0.05(-0.29%)
Dec 27, 2011 17.55 17.55 17.31 17.31 1,118 -0.22(-1.25%)
Dec 23, 2011 17.55 17.55 17.36 17.53 4,257 +0.33(+1.92%)
Dec 21, 2011 17.16 17.20 17.08 17.20 1,726 -0.15(-0.86%)
Dec 20, 2011 17.17 17.35 17.06 17.35 2,608 +0.30(+1.76%)
Dec 19, 2011 17.00 17.25 17.00 17.05 2,917 -0.05(-0.29%)
Dec 16, 2011 17.15 17.15 16.73 17.10 642 -0.04(-0.23%)
Dec 15, 2011 16.90 17.14 16.80 17.14 9,936 +0.09(+0.53%)
Dec 14, 2011 16.88 17.05 16.63 17.05 12,866 +0.26(+1.55%)
Dec 13, 2011 17.25 17.37 16.79 16.79 2,394 -0.02(-0.12%)
Dec 12, 2011 17.17 17.22 16.81 16.81 2,056 -0.06(-0.36%)
Dec 09, 2011 17.05 17.11 16.87 16.87 9,020 -0.36(-2.09%)
Dec 08, 2011 17.14 17.23 16.75 17.23 3,236 -0.24(-1.37%)
Dec 07, 2011 17.20 17.47 17.05 17.47 5,920 -0.23(-1.30%)
Dec 06, 2011 17.47 17.70 17.29 17.70 4,764 -0.01(-0.06%)
Dec 05, 2011 17.62 17.79 17.46 17.71 2,640 +0.17(+0.97%)
Dec 02, 2011 17.54 17.54 17.39 17.54 3,226 -0.21(-1.18%)
Dec 01, 2011 17.50 17.75 17.43 17.75 1,867 +0.48(+2.78%)
Nov 30, 2011 17.53 17.53 17.27 17.27 2,777 -0.16(-0.92%)
Nov 29, 2011 17.39 17.43 17.03 17.43 6,183 +0.23(+1.34%)
Nov 28, 2011 17.25 17.34 17.20 17.20 397,931 +0.15(+0.88%)
Nov 25, 2011 16.90 17.05 16.81 17.05 1,415 +0.19(+1.13%)
Nov 23, 2011 16.76 17.03 16.62 16.86 2,627 +0.06(+0.36%)
Nov 22, 2011 16.97 16.97 16.80 16.80 2,898 -0.16(-0.94%)
Nov 21, 2011 16.69 16.96 16.69 16.96 395 -0.30(-1.74%)
Nov 17, 2011 17.26 17.26 17.26 17.26 0 -0.49(-2.76%)
Nov 16, 2011 17.75 17.75 17.75 17.75 605 -0.30(-1.66%)
Nov 15, 2011 17.60 18.05 17.57 18.05 2,280 +0.46(+2.62%)
Nov 14, 2011 17.59 17.59 17.59 17.59 182 -0.33(-1.84%)
Nov 11, 2011 17.90 18.12 17.90 17.92 1,231 +0.32(+1.82%)
Nov 10, 2011 17.64 17.64 17.60 17.60 709 +0.09(+0.51%)
Nov 09, 2011 17.68 17.68 17.51 17.51 8,554 -0.52(-2.88%)
Nov 08, 2011 18.14 18.14 18.03 18.03 937 +0.48(+2.74%)
Nov 07, 2011 17.55 17.55 17.55 17.55 3,418 -0.47(-2.61%)
Nov 04, 2011 17.80 18.02 17.80 18.02 329 +0.47(+2.68%)
Nov 03, 2011 17.55 17.55 17.55 17.55 133 +0.47(+2.75%)
Nov 02, 2011 17.22 17.25 17.08 17.08 732 -0.32(-1.84%)
Nov 01, 2011 17.30 17.40 17.19 17.40 6,750 -0.32(-1.81%)
Oct 31, 2011 17.72 17.72 17.72 17.72 439 -0.13(-0.73%)
Oct 28, 2011 17.85 17.85 17.85 17.85 131 -0.17(-0.94%)
Oct 27, 2011 17.60 18.02 17.60 18.02 1,564 +0.62(+3.56%)
Oct 26, 2011 17.42 17.42 17.38 17.40 1,425 +0.15(+0.87%)
Oct 25, 2011 17.25 17.25 17.25 17.25 110 -0.12(-0.69%)
Oct 24, 2011 17.32 17.37 17.32 17.37 518 -0.05(-0.29%)
Oct 21, 2011 17.42 17.42 17.42 17.42 1,323 +0.31(+1.81%)
Oct 20, 2011 17.05 17.11 17.05 17.11 1,670 +0.32(+1.91%)
Oct 19, 2011 17.00 17.00 16.79 16.79 490 -0.36(-2.10%)
Oct 18, 2011 17.15 17.15 17.15 17.15 390 +0.29(+1.72%)
Oct 17, 2011 16.86 16.86 16.86 16.86 110 -0.73(-4.15%)
Oct 14, 2011 17.27 17.59 17.27 17.59 215 +0.56(+3.29%)
Oct 13, 2011 17.15 17.15 17.03 17.03 587 -0.02(-0.12%)
Oct 12, 2011 16.97 17.05 16.97 17.05 1,702 +0.35(+2.10%)
Oct 11, 2011 16.70 16.70 16.70 16.70 200 -0.37(-2.17%)
Oct 10, 2011 17.02 17.10 17.02 17.07 2,045 +0.28(+1.67%)
Oct 07, 2011 16.84 17.05 16.79 16.79 3,754 -0.01(-0.06%)
Oct 06, 2011 16.80 16.80 16.80 16.80 200 +0.20(+1.20%)
Oct 05, 2011 16.60 16.60 16.60 16.60 1,076 -0.53(-3.09%)
Oct 04, 2011 16.86 17.13 16.78 17.13 13,981 +0.05(+0.29%)
Oct 03, 2011 17.00 17.08 16.81 17.08 402 -0.02(-0.12%)
Sep 30, 2011 17.10 17.10 17.10 17.10 2,800 -0.19(-1.10%)
Sep 29, 2011 17.50 17.64 17.29 17.29 928 +0.07(+0.41%)
Sep 28, 2011 17.65 17.65 17.22 17.22 2,647 -0.73(-4.07%)
Sep 27, 2011 17.95 17.95 17.95 17.95 200 +0.05(+0.28%)
Sep 26, 2011 17.59 17.90 17.59 17.90 1,521 +1.28(+7.70%)
Sep 23, 2011 16.70 16.70 16.62 16.62 706 +0.32(+1.96%)
Sep 22, 2011 16.58 16.80 16.30 16.30 5,714 -0.90(-5.23%)
Sep 21, 2011 17.36 17.36 17.17 17.20 9,785 -0.29(-1.66%)
Sep 20, 2011 17.52 17.52 17.49 17.49 398 +0.21(+1.22%)
Sep 19, 2011 17.36 17.36 17.28 17.28 2,010 -0.46(-2.59%)
Sep 16, 2011 17.60 17.74 17.60 17.74 700 +0.39(+2.25%)
Sep 15, 2011 17.10 17.35 17.10 17.35 400 +0.61(+3.64%)
Sep 14, 2011 16.85 16.85 16.65 16.74 1,018 +0.10(+0.60%)
Sep 13, 2011 16.80 16.95 16.63 16.64 1,102 +0.28(+1.71%)
Sep 12, 2011 16.36 16.36 16.36 16.36 598 -0.39(-2.33%)
Sep 09, 2011 16.85 17.25 16.75 16.75 1,719 -0.32(-1.87%)
Sep 08, 2011 17.29 17.35 17.07 17.07 5,097 -0.13(-0.76%)
Sep 07, 2011 17.20 17.20 17.20 17.20 4,164 +0.09(+0.53%)
Sep 02, 2011 17.11 17.11 17.11 0 -0.59(-3.33%)
Sep 01, 2011 17.41 17.70 17.41 17.70 1,100 +0.34(+1.96%)
Aug 31, 2011 17.35 17.52 17.35 17.36 2,738 +0.16(+0.93%)
Aug 30, 2011 17.05 17.20 17.05 17.20 3,316 +0.04(+0.23%)
Aug 29, 2011 17.19 17.19 17.16 17.16 942 +0.14(+0.82%)
Aug 26, 2011 17.02 17.02 17.02 17.02 2,629 +0.26(+1.55%)
Aug 25, 2011 16.76 16.76 16.76 16.76 129 -0.42(-2.44%)
Aug 24, 2011 17.08 17.18 17.08 17.18 305 -0.02(-0.12%)
Aug 23, 2011 17.18 17.41 17.18 17.20 2,361 +0.18(+1.06%)
Aug 22, 2011 17.03 17.03 17.02 17.02 734 +0.35(+2.10%)
Aug 19, 2011 17.10 17.12 16.67 16.67 3,005 -0.18(-1.07%)
Aug 18, 2011 16.93 16.93 16.85 16.85 285 -0.20(-1.17%)
Aug 17, 2011 17.36 17.36 17.05 17.05 2,689 +0.27(+1.61%)
Aug 16, 2011 16.61 16.78 16.61 16.78 4,900 +0.14(+0.84%)
Aug 15, 2011 16.79 16.79 16.64 16.64 3,806 +0.77(+4.85%)
Aug 11, 2011 15.87 15.87 15.87 0 -0.22(-1.37%)
Aug 10, 2011 15.79 16.09 15.71 16.09 1,109 -0.38(-2.31%)
Aug 09, 2011 16.01 16.47 16.00 16.47 6,100 +0.57(+3.58%)
Aug 08, 2011 16.18 16.18 15.90 15.90 1,608 -0.40(-2.45%)
Aug 05, 2011 16.90 16.90 16.30 16.30 777 -0.24(-1.45%)
Aug 04, 2011 17.12 17.12 16.54 16.54 700 -0.62(-3.61%)
Aug 03, 2011 17.16 17.16 17.16 17.16 169 -0.08(-0.46%)
Aug 02, 2011 17.38 17.38 17.24 17.24 381 -0.47(-2.65%)
Aug 01, 2011 17.32 17.71 17.26 17.71 3,674 -0.01(-0.06%)
Jul 29, 2011 17.47 17.72 17.47 17.72 3,586 +0.02(+0.11%)
Jul 28, 2011 17.70 17.70 17.70 17.70 200 -0.30(-1.67%)
Jul 26, 2011 18.00 18.00 18.00 0 +0.11(+0.61%)
Jul 22, 2011 17.89 17.89 17.89 0 +0.37(+2.11%)
Jul 21, 2011 17.53 17.53 17.51 17.52 1,219 +0.30(+1.74%)
Jul 19, 2011 17.22 17.22 17.22 0 -0.02(-0.12%)
Jul 18, 2011 17.24 17.24 17.24 17.24 123 -0.17(-0.98%)
Jul 15, 2011 17.74 17.74 17.40 17.41 2,676 -0.21(-1.19%)
Jul 14, 2011 17.62 17.62 17.62 17.62 102 +0.58(+3.40%)
Jul 13, 2011 17.04 17.04 17.04 17.04 159 +0.06(+0.35%)
Jul 12, 2011 16.98 16.98 16.98 16.98 377 -0.04(-0.24%)
Jul 11, 2011 17.22 17.22 17.02 17.02 1,368 -0.68(-3.84%)
Jul 08, 2011 17.70 17.70 17.70 17.70 353 +0.63(+3.69%)
Jul 07, 2011 17.07 17.07 17.07 17.07 123 -0.36(-2.07%)
Jul 06, 2011 17.14 17.43 17.14 17.43 556 +0.17(+0.98%)
Jul 05, 2011 17.26 17.26 17.26 17.26 200 +0.04(+0.23%)
Jul 01, 2011 17.15 17.35 17.15 17.22 1,006 -0.07(-0.40%)
Jun 30, 2011 17.47 17.47 17.29 17.29 483 +0.10(+0.58%)
Jun 29, 2011 17.18 17.30 17.17 17.19 6,680 +0.02(+0.12%)
Jun 28, 2011 17.30 17.32 17.17 17.17 8,299 -0.13(-0.75%)
Jun 27, 2011 17.20 17.30 17.20 17.30 25,793 +0.28(+1.65%)
Jun 24, 2011 17.45 17.45 17.02 17.02 1,799 -0.08(-0.47%)
Jun 23, 2011 17.20 17.20 17.01 17.10 1,542 -0.03(-0.18%)
Jun 22, 2011 17.32 17.32 17.13 17.13 9,097 -0.22(-1.27%)
Jun 21, 2011 17.20 17.35 17.10 17.35 1,350 +0.04(+0.23%)
Jun 20, 2011 17.30 17.31 17.30 17.31 2,665 +0.25(+1.47%)
Jun 17, 2011 17.20 17.30 17.06 17.06 2,044 -0.14(-0.81%)
Jun 16, 2011 17.20 17.20 17.20 17.20 105 +0.25(+1.47%)
Jun 15, 2011 17.05 17.05 16.95 16.95 525 -0.38(-2.19%)
Jun 14, 2011 17.55 17.70 17.32 17.33 1,821 -0.09(-0.52%)
Jun 13, 2011 17.42 17.42 17.42 17.42 196 +0.26(+1.52%)
Jun 10, 2011 17.40 17.40 17.16 17.16 3,939 +0.01(+0.06%)
Jun 09, 2011 17.15 17.15 17.15 17.15 2,238 +0.14(+0.82%)
Jun 08, 2011 17.12 17.12 17.01 17.01 1,779 -0.51(-2.91%)
Jun 07, 2011 17.52 17.52 17.52 17.52 388 -0.23(-1.30%)
Jun 06, 2011 17.50 17.75 17.47 17.75 1,006 +0.01(+0.06%)
Jun 03, 2011 17.60 17.93 17.60 17.74 1,574 +0.54(+3.14%)
May 24, 2011 17.38 17.38 17.20 17.20 917 -0.30(-1.71%)
May 23, 2011 17.60 17.60 17.50 17.50 1,365 -0.16(-0.91%)
May 20, 2011 17.55 17.89 17.51 17.66 656 +0.56(+3.27%)
May 19, 2011 17.40 17.40 17.10 17.10 413 -0.10(-0.58%)
May 18, 2011 17.20 17.20 17.20 17.20 145 +0.33(+1.96%)
May 17, 2011 16.87 16.87 16.87 16.87 760 -0.23(-1.35%)
May 16, 2011 17.40 17.40 17.10 17.10 978 -0.35(-2.01%)
May 13, 2011 17.45 17.45 17.45 17.45 437 -0.08(-0.46%)
May 12, 2011 17.25 17.53 17.25 17.53 600 +0.04(+0.23%)
May 11, 2011 17.65 17.65 17.49 17.49 1,150 +0.34(+1.98%)
May 10, 2011 17.15 17.30 17.15 17.15 1,304 +0.36(+2.14%)
May 09, 2011 16.79 16.79 16.79 16.79 164 -0.02(-0.12%)
May 06, 2011 16.95 17.00 16.81 16.81 2,667 +0.16(+0.96%)
May 05, 2011 16.65 16.65 16.65 16.65 130 -0.20(-1.19%)
May 04, 2011 16.85 17.00 16.85 16.85 5,091 +0.00(+0.00%)
May 03, 2011 16.95 17.01 16.85 16.85 1,145 +0.17(+1.02%)
May 02, 2011 17.04 17.04 16.68 16.68 271 +0.00(+0.00%)
Apr 29, 2011 16.99 16.99 16.68 16.68 399 +0.42(+2.58%)
Apr 27, 2011 16.26 16.26 16.26 16.26 0 -0.99(-5.74%)
Apr 26, 2011 17.25 17.25 17.25 17.25 104 +0.20(+1.17%)
Apr 25, 2011 17.06 17.35 17.05 17.05 340 -0.27(-1.56%)
Apr 21, 2011 17.09 17.32 17.06 17.32 3,377 +0.18(+1.05%)
Apr 20, 2011 17.14 17.14 17.14 17.14 110 +0.33(+1.96%)
Apr 19, 2011 17.02 17.02 16.81 16.81 238 +0.00(+0.00%)
Apr 18, 2011 16.81 16.81 16.74 16.81 6,886 -0.39(-2.27%)
Apr 15, 2011 17.12 17.20 17.12 17.20 820 +0.19(+1.12%)
Apr 14, 2011 16.93 17.01 16.76 17.01 985 +0.24(+1.43%)
Apr 13, 2011 16.65 16.77 16.65 16.77 307 +0.22(+1.33%)
Apr 12, 2011 16.49 16.55 16.38 16.55 1,533 -0.05(-0.30%)
Apr 08, 2011 16.60 16.60 16.60 16.60 0 +0.41(+2.53%)
Apr 07, 2011 16.35 16.35 16.19 16.19 1,800 -0.15(-0.92%)
Apr 06, 2011 16.34 16.34 16.34 16.34 326 +0.17(+1.05%)
Apr 05, 2011 15.98 16.17 15.98 16.17 2,050 +0.06(+0.37%)
Apr 04, 2011 16.02 16.11 16.02 16.11 463 -0.10(-0.62%)
Apr 01, 2011 15.95 16.21 15.95 16.21 905 +0.11(+0.68%)
Mar 31, 2011 16.07 16.10 16.07 16.10 4,160 +0.13(+0.81%)
Mar 29, 2011 15.97 15.97 15.97 15.97 0 -0.02(-0.13%)
Mar 28, 2011 16.08 16.08 15.99 15.99 1,697 +0.07(+0.44%)
Mar 25, 2011 16.22 16.22 15.92 15.92 3,867 -0.40(-2.45%)
Mar 24, 2011 16.22 16.33 16.08 16.32 6,644 +0.68(+4.35%)
Mar 23, 2011 15.83 15.83 15.64 15.64 654 -0.03(-0.19%)
Mar 22, 2011 15.67 15.67 15.67 15.67 340 -0.02(-0.13%)
Mar 21, 2011 15.69 15.69 15.69 15.69 111 +0.11(+0.71%)
Mar 18, 2011 15.69 15.73 15.58 15.58 720 +0.01(+0.06%)
Mar 17, 2011 15.57 15.57 15.57 15.57 119 +0.47(+3.11%)
Mar 16, 2011 15.61 15.61 15.05 15.10 2,019 -0.17(-1.11%)
Mar 15, 2011 14.65 15.30 14.65 15.27 1,304 +0.16(+1.06%)
Mar 14, 2011 15.11 15.11 15.11 15.11 118 +0.06(+0.40%)
Mar 11, 2011 15.17 15.17 15.05 15.05 512 -0.40(-2.59%)
Mar 10, 2011 15.18 15.45 15.18 15.45 1,240 -0.12(-0.77%)
Mar 09, 2011 15.67 15.67 15.57 15.57 943 -0.41(-2.57%)
Mar 08, 2011 15.90 15.98 15.90 15.98 2,030 +0.35(+2.24%)
Mar 07, 2011 15.86 15.92 15.63 15.63 3,111 -0.22(-1.39%)
Mar 04, 2011 16.02 16.02 15.85 15.85 1,360 -0.17(-1.06%)
Mar 03, 2011 16.02 16.02 16.02 16.02 110 +0.17(+1.07%)
Mar 02, 2011 15.96 15.96 15.85 15.85 240 -0.16(-1.00%)
Mar 01, 2011 16.01 16.01 16.01 16.01 224 +0.42(+2.69%)
Feb 28, 2011 15.80 15.80 15.59 15.59 550 -1.08(-6.48%)
Feb 25, 2011 16.57 16.67 16.37 16.67 1,748 +0.05(+0.30%)
Feb 24, 2011 16.54 16.62 16.32 16.62 1,431 -0.25(-1.48%)
Feb 23, 2011 16.72 16.88 16.72 16.87 2,394 +0.34(+2.06%)
Feb 22, 2011 16.90 16.90 16.53 16.53 904 -0.47(-2.76%)
Feb 18, 2011 17.00 17.02 17.00 17.00 7,271 -0.20(-1.16%)
Feb 17, 2011 16.97 17.20 16.97 17.20 2,864 +0.25(+1.47%)
Feb 16, 2011 16.69 16.95 16.64 16.95 1,380 +0.20(+1.19%)
Feb 15, 2011 16.86 16.86 16.74 16.75 1,103 +0.05(+0.30%)
Feb 14, 2011 16.70 16.70 16.64 16.70 1,509 +0.06(+0.36%)
Feb 11, 2011 16.62 16.64 16.62 16.64 434 -0.04(-0.24%)
Feb 10, 2011 16.82 16.82 16.68 16.68 313 -0.42(-2.46%)
Feb 09, 2011 16.96 17.10 16.96 17.10 320 +0.15(+0.88%)
Feb 08, 2011 17.12 17.15 16.95 16.95 1,031 -0.33(-1.91%)
Feb 07, 2011 17.02 17.28 17.00 17.28 521 -0.08(-0.46%)
Feb 04, 2011 17.16 17.36 17.05 17.36 1,754 -0.09(-0.52%)
Feb 03, 2011 17.35 17.45 17.17 17.45 3,026 +0.13(+0.75%)
Feb 02, 2011 17.42 17.60 17.32 17.32 2,929 +0.02(+0.12%)
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.