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

Associated Brit Food ADR (OP: ASBFY )

33.65 -0.22 (-0.65%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
May 29, 2009 11.78 11.78 11.77 11.77 2,240 -0.08(-0.68%)
May 28, 2009 11.87 11.87 11.85 11.85 1,100 -0.07(-0.59%)
May 26, 2009 11.92 11.92 11.92 11.92 0 +0.33(+2.85%)
May 18, 2009 11.59 11.59 11.59 11.59 0 +0.24(+2.11%)
May 08, 2009 11.35 11.35 11.35 11.35 0 +0.35(+3.18%)
May 07, 2009 11.20 11.20 11.00 11.00 400 -0.12(-1.08%)
May 06, 2009 11.12 11.12 11.12 11.12 800 -0.23(-2.03%)
May 05, 2009 11.35 11.35 11.35 11.35 2,805 +0.66(+6.17%)
May 01, 2009 10.69 10.69 10.69 0 -0.21(-1.93%)
Apr 29, 2009 10.90 10.90 10.90 10.90 0 +0.40(+3.81%)
Apr 28, 2009 10.50 10.50 10.50 10.50 4,155 +0.51(+5.11%)
Apr 23, 2009 9.990 9.990 9.990 9.990 0 +0.05(+0.50%)
Apr 21, 2009 9.940 9.940 9.940 0 +0.59(+6.31%)
Apr 08, 2009 9.350 9.350 9.350 0 -0.21(-2.20%)
Apr 07, 2009 9.690 9.690 9.530 9.560 2,760 -0.22(-2.25%)
Apr 03, 2009 9.780 9.780 9.780 0 +0.97(+11.01%)
Mar 30, 2009 8.810 8.810 8.810 0 -0.50(-5.37%)
Mar 26, 2009 9.310 9.310 9.310 9.310 2,680 +0.26(+2.87%)
Mar 18, 2009 9.050 9.050 9.050 9.050 0 +0.30(+3.43%)
Mar 16, 2009 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 13, 2009 8.750 8.750 8.750 8.750 630 +0.00(+0.00%)
Mar 11, 2009 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 10, 2009 8.750 8.750 8.750 8.750 247 +0.36(+4.29%)
Mar 09, 2009 8.390 8.390 8.390 8.390 298 -0.41(-4.66%)
Mar 06, 2009 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 05, 2009 8.800 8.800 8.800 8.800 298 +0.00(+0.00%)
Mar 03, 2009 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 02, 2009 9.000 9.000 8.800 8.800 37,092 -0.30(-3.30%)
Feb 27, 2009 9.200 9.200 9.100 9.100 8,450 -0.20(-2.15%)
Feb 26, 2009 9.300 9.300 9.300 0 +0.00(+0.00%)
Feb 25, 2009 9.300 9.300 9.300 9.300 212 -0.15(-1.59%)
Feb 24, 2009 9.450 9.450 9.450 0 +0.00(+0.00%)
Feb 23, 2009 9.450 9.450 9.450 9.450 110 +0.00(+0.00%)
Feb 13, 2009 9.450 9.450 9.450 0 -0.49(-4.93%)
Feb 06, 2009 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Feb 05, 2009 9.940 9.940 9.940 9.940 1,090 +0.04(+0.40%)
Feb 04, 2009 9.600 9.970 9.600 9.900 3,140 -0.01(-0.10%)
Feb 03, 2009 9.910 9.910 9.910 9.910 500 +0.56(+5.99%)
Feb 02, 2009 9.500 9.500 9.350 9.350 4,910 -0.45(-4.59%)
Jan 30, 2009 9.800 9.800 9.800 9.800 470 +0.10(+1.03%)
Jan 29, 2009 9.700 9.700 9.450 9.700 96,200 -0.13(-1.32%)
Jan 28, 2009 9.830 9.830 9.830 9.830 100 +0.48(+5.13%)
Jan 27, 2009 9.350 9.350 9.350 9.350 120 -0.20(-2.09%)
Jan 26, 2009 9.600 9.600 9.550 9.550 300 +0.55(+6.11%)
Jan 23, 2009 9.000 9.000 9.000 9.000 100 -0.50(-5.26%)
Jan 22, 2009 9.500 9.500 9.500 9.500 590 -0.75(-7.32%)
Jan 16, 2009 10.25 10.25 10.25 0 +0.15(+1.49%)
Jan 15, 2009 10.10 10.10 10.10 10.10 500 -0.15(-1.46%)
Jan 14, 2009 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jan 13, 2009 10.25 10.25 10.25 10.25 200 -0.15(-1.44%)
Jan 06, 2009 10.40 10.40 10.40 10.40 1,600 +0.00(+0.00%)
Jan 05, 2009 10.40 10.40 10.40 10.40 1,100 -0.40(-3.70%)
Jan 02, 2009 10.80 10.80 10.80 10.80 270 +0.40(+3.85%)
Dec 31, 2008 10.40 10.40 10.40 10.40 150 -0.35(-3.26%)
Dec 30, 2008 10.45 10.75 10.45 10.75 1,303 +0.45(+4.37%)
Dec 29, 2008 10.30 10.30 10.30 10.30 270 +0.10(+0.98%)
Dec 26, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 24, 2008 10.70 10.70 10.20 10.20 1,650 +0.00(+0.00%)
Dec 23, 2008 10.20 10.20 10.20 10.20 259 -0.15(-1.45%)
Dec 19, 2008 10.35 10.35 10.35 10.35 0 -0.18(-1.71%)
Dec 18, 2008 10.53 10.53 10.53 10.53 846 +0.19(+1.84%)
Dec 17, 2008 10.34 10.34 10.34 10.34 149 +0.04(+0.39%)
Dec 16, 2008 10.20 10.50 10.20 10.30 1,500 +0.20(+1.98%)
Dec 15, 2008 10.10 10.10 10.10 10.10 390 +0.30(+3.06%)
Dec 12, 2008 9.800 9.800 9.800 0 +0.00(+0.00%)
Dec 11, 2008 9.840 9.840 9.800 9.800 758 +0.15(+1.55%)
Dec 10, 2008 9.650 9.650 9.650 0 +0.00(+0.00%)
Dec 09, 2008 9.720 9.720 9.650 9.650 1,200 -0.25(-2.53%)
Dec 08, 2008 9.600 9.900 9.600 9.900 1,330 +0.00(+0.00%)
Dec 05, 2008 9.560 9.900 9.560 9.900 1,000 -0.20(-1.98%)
Dec 02, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Dec 01, 2008 10.10 10.10 10.10 10.10 500 -0.50(-4.72%)
Nov 28, 2008 10.60 10.60 10.60 10.60 750 +0.70(+7.07%)
Nov 25, 2008 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 24, 2008 9.900 9.900 9.900 9.900 670 -0.45(-4.35%)
Nov 17, 2008 10.35 10.35 10.35 0 +0.00(+0.00%)
Nov 14, 2008 10.35 10.35 10.35 10.35 200 -0.10(-0.96%)
Nov 13, 2008 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 12, 2008 10.45 10.45 10.45 10.45 500 +0.15(+1.46%)
Nov 11, 2008 10.30 10.30 10.30 10.30 184 -1.10(-9.65%)
Nov 10, 2008 11.40 11.40 11.40 11.40 500 +0.50(+4.59%)
Nov 07, 2008 11.35 11.35 10.90 10.90 1,682 -0.10(-0.91%)
Nov 06, 2008 11.00 11.00 11.00 11.00 1,320 -0.10(-0.90%)
Oct 31, 2008 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 30, 2008 11.35 11.35 11.10 11.10 280 -0.80(-6.72%)
Oct 21, 2008 11.90 11.90 11.90 0 +0.00(+0.00%)
Oct 20, 2008 11.90 11.90 11.90 11.90 500 +0.05(+0.42%)
Oct 17, 2008 11.85 11.85 11.85 11.85 500 +0.65(+5.80%)
Oct 16, 2008 11.20 11.20 11.20 11.20 7,595 +0.10(+0.90%)
Oct 14, 2008 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 13, 2008 11.10 11.20 11.10 11.10 1,340 +0.75(+7.25%)
Oct 10, 2008 10.35 10.35 10.35 10.35 352 -1.75(-14.46%)
Oct 08, 2008 12.10 12.10 12.10 0 +0.00(+0.00%)
Oct 07, 2008 11.50 12.10 12.10 12.10 700 +0.60(+5.22%)
Oct 06, 2008 11.50 12.15 11.35 11.50 3,560 -1.01(-8.07%)
Sep 30, 2008 12.51 12.51 12.51 0 +0.00(+0.00%)
Sep 29, 2008 12.51 12.51 12.51 12.51 300 -1.74(-12.21%)
Sep 24, 2008 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Sep 23, 2008 14.29 14.25 14.14 14.25 7,900 -0.04(-0.28%)
Sep 22, 2008 14.29 14.29 14.29 14.29 840 +0.68(+5.00%)
Sep 19, 2008 13.61 13.61 13.61 0 +0.00(+0.00%)
Sep 18, 2008 13.61 13.61 13.55 13.61 2,100 +0.25(+1.87%)
Sep 12, 2008 13.36 13.36 13.36 642 +0.00(+0.00%)
Sep 11, 2008 13.36 13.36 13.36 13.36 200 -0.59(-4.23%)
Sep 10, 2008 13.95 13.95 13.95 0 +0.00(+0.00%)
Sep 09, 2008 13.95 14.29 13.95 13.95 460 +0.10(+0.72%)
Sep 08, 2008 13.85 13.95 13.85 13.85 1,000 -0.45(-3.15%)
Sep 05, 2008 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 04, 2008 14.30 14.30 14.30 14.30 310 -0.24(-1.65%)
Sep 03, 2008 14.54 14.54 14.35 14.54 695 -0.11(-0.75%)
Aug 29, 2008 14.65 14.65 14.65 0 +0.00(+0.00%)
Aug 28, 2008 14.55 14.65 14.65 14.65 3,980 +0.10(+0.69%)
Aug 27, 2008 14.55 14.75 14.55 14.55 11,060 -0.49(-3.26%)
Aug 26, 2008 15.04 15.04 14.95 15.04 515 +0.39(+2.66%)
Aug 25, 2008 14.65 14.65 14.65 0 +0.00(+0.00%)
Aug 22, 2008 14.65 14.65 14.65 14.65 390 +0.05(+0.34%)
Aug 21, 2008 14.60 14.60 14.60 0 +0.00(+0.00%)
Aug 20, 2008 14.60 14.60 14.60 14.60 390 -0.24(-1.62%)
Aug 14, 2008 14.84 14.84 14.84 14.84 0 +0.00(+0.00%)
Aug 13, 2008 14.84 14.84 14.84 14.84 640 -0.40(-2.62%)
Aug 12, 2008 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Aug 11, 2008 15.24 15.24 15.24 15.24 902 +0.09(+0.59%)
Aug 08, 2008 15.15 15.20 15.15 15.15 480 +0.69(+4.77%)
Aug 07, 2008 14.46 14.46 14.46 14.46 128 -0.39(-2.63%)
Aug 06, 2008 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Aug 05, 2008 14.85 14.85 14.85 14.85 660 +0.40(+2.77%)
Aug 04, 2008 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Aug 01, 2008 14.45 14.45 14.45 14.45 580 -0.55(-3.67%)
Jul 31, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 30, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 29, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 28, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 25, 2008 15.00 15.00 15.00 15.00 500 +0.20(+1.35%)
Jul 24, 2008 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jul 23, 2008 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jul 22, 2008 14.80 15.00 14.80 14.80 500 -0.30(-1.99%)
Jul 21, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 18, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 17, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 16, 2008 15.10 15.10 14.95 15.10 600 +0.69(+4.79%)
Jul 15, 2008 14.41 14.80 14.41 14.41 720 -0.39(-2.64%)
Jul 14, 2008 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jul 11, 2008 14.80 14.80 14.80 14.80 500 -0.05(-0.34%)
Jul 10, 2008 14.85 14.85 14.85 14.85 2,164 +0.39(+2.70%)
Jul 09, 2008 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Jul 08, 2008 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Jul 07, 2008 14.46 14.46 14.46 14.46 375 -0.64(-4.24%)
Jul 04, 2008 15.10 15.15 15.10 15.10 360 +0.00(+0.00%)
Jul 03, 2008 15.10 15.15 15.10 15.10 360 -0.30(-1.95%)
Jul 02, 2008 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Jul 01, 2008 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Jun 30, 2008 15.40 15.40 15.25 15.40 1,630 +0.15(+0.98%)
Jun 27, 2008 15.25 15.25 15.25 15.25 100 -0.65(-4.09%)
Jun 26, 2008 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Jun 25, 2008 15.90 15.90 15.90 15.90 2,200 +0.45(+2.91%)
Jun 24, 2008 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Jun 23, 2008 15.60 15.45 15.30 15.45 20,100 -0.15(-0.96%)
Jun 20, 2008 15.60 15.60 15.60 15.60 300 -0.20(-1.27%)
Jun 19, 2008 15.80 15.80 15.80 15.80 260 -0.04(-0.25%)
Jun 18, 2008 15.84 15.85 15.84 15.84 1,630 -0.21(-1.31%)
Jun 17, 2008 16.05 16.30 16.05 16.05 770 -0.06(-0.37%)
Jun 16, 2008 16.11 16.11 16.11 16.11 500 -0.04(-0.25%)
Jun 13, 2008 16.15 16.20 16.15 16.15 2,860 +0.10(+0.62%)
Jun 12, 2008 16.05 16.05 16.05 16.05 1,180 -0.20(-1.23%)
Jun 11, 2008 16.25 16.25 16.00 16.25 2,140 -0.15(-0.91%)
Jun 10, 2008 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Jun 09, 2008 16.40 16.40 16.40 16.40 670 -0.25(-1.50%)
Jun 06, 2008 16.65 16.65 16.58 16.65 880 +0.07(+0.42%)
Jun 05, 2008 16.58 16.58 16.50 16.58 806 -0.07(-0.42%)
Jun 04, 2008 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Jun 03, 2008 16.65 16.65 16.65 16.65 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.