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

Associated Brit Food ADR (OP: ASBFY )

33.60 +0.22 (+0.65%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 3, 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 28, 2004 11.95 11.95 11.95 11.95 155 +0.20(+1.70%)
May 27, 2004 11.75 11.75 11.75 11.75 1,811 +0.55(+4.91%)
May 26, 2004 11.20 11.20 11.20 11.20 174 -0.05(-0.44%)
May 25, 2004 11.25 11.50 11.10 11.25 971 +0.00(+0.00%)
May 24, 2004 11.25 11.50 11.10 11.25 2,078 -0.06(-0.53%)
May 21, 2004 11.31 11.31 11.31 11.31 2,078 +0.00(+0.00%)
May 20, 2004 11.31 11.31 11.31 11.31 2,078 +0.46(+4.24%)
May 19, 2004 10.85 10.85 10.85 10.85 556 +0.00(+0.00%)
May 18, 2004 10.75 10.85 10.85 10.85 556 +0.10(+0.93%)
May 17, 2004 11.15 10.75 10.75 10.75 107 -0.40(-3.59%)
May 14, 2004 11.15 11.15 10.75 11.15 517 -0.03(-0.27%)
May 13, 2004 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
May 12, 2004 11.10 11.20 10.70 11.18 12,685 +0.08(+0.72%)
May 11, 2004 10.80 11.10 11.10 11.10 4,877 +0.30(+2.78%)
May 10, 2004 11.35 11.10 10.80 10.80 1,209 -0.55(-4.85%)
May 07, 2004 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
May 06, 2004 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
May 05, 2004 11.35 11.35 11.35 11.35 178 +0.00(+0.00%)
May 04, 2004 11.05 11.35 11.35 11.35 178 +0.30(+2.71%)
May 03, 2004 11.50 11.05 11.05 11.05 9,640 -0.45(-3.91%)
Apr 30, 2004 11.50 11.50 11.50 11.50 0 +0.01(+0.09%)
Apr 29, 2004 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Apr 28, 2004 11.50 11.65 11.48 11.49 4,328 -0.01(-0.09%)
Apr 27, 2004 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Apr 26, 2004 11.32 11.50 11.50 11.50 250 +0.18(+1.59%)
Apr 23, 2004 10.90 11.32 11.32 11.32 3,708 +0.42(+3.85%)
Apr 22, 2004 11.25 10.90 10.90 10.90 921 -0.35(-3.11%)
Apr 21, 2004 11.32 11.25 11.25 11.25 909 -0.07(-0.62%)
Apr 20, 2004 10.95 11.32 11.32 11.32 2,543 +0.37(+3.38%)
Apr 19, 2004 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Apr 16, 2004 11.35 10.95 10.95 10.95 1,706 -0.40(-3.52%)
Apr 15, 2004 10.95 11.35 11.35 11.35 589 +0.40(+3.65%)
Apr 14, 2004 11.53 10.95 10.95 10.95 105 -0.58(-5.03%)
Apr 13, 2004 11.53 11.60 11.50 11.53 821 +0.00(+0.00%)
Apr 12, 2004 11.70 11.53 11.35 11.53 415 -0.17(-1.45%)
Apr 08, 2004 11.90 11.70 11.70 11.70 109 -0.20(-1.68%)
Apr 07, 2004 11.50 11.90 11.90 11.90 800 +0.40(+3.48%)
Apr 06, 2004 11.50 11.50 11.50 11.50 12,305 +0.00(+0.00%)
Apr 05, 2004 11.65 11.50 11.50 11.50 1,675 -0.15(-1.29%)
Apr 02, 2004 11.67 11.90 11.20 11.65 3,659 -0.02(-0.14%)
Apr 01, 2004 11.60 11.67 11.67 11.67 13,774 +0.07(+0.57%)
Mar 31, 2004 11.21 11.60 11.20 11.60 1,532 +0.39(+3.48%)
Mar 30, 2004 11.00 11.21 11.05 11.21 407 +0.21(+1.91%)
Mar 29, 2004 11.30 11.00 11.00 11.00 200 -0.30(-2.65%)
Mar 26, 2004 11.22 11.30 11.30 11.30 5,986 +0.08(+0.71%)
Mar 25, 2004 11.20 11.22 11.20 11.22 6,200 +0.02(+0.18%)
Mar 24, 2004 11.05 11.20 11.20 11.20 108 +0.15(+1.36%)
Mar 23, 2004 11.50 11.05 11.05 11.05 198 -0.45(-3.91%)
Mar 22, 2004 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Mar 19, 2004 11.15 11.50 11.50 11.50 197 +0.35(+3.14%)
Mar 18, 2004 11.35 11.15 11.15 11.15 684 -0.20(-1.76%)
Mar 17, 2004 10.75 11.35 11.35 11.35 1,384 +0.60(+5.58%)
Mar 16, 2004 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 15, 2004 11.25 11.10 10.75 10.75 586 -0.15(-1.38%)
Mar 12, 2004 10.90 10.90 10.90 10.90 124 +0.00(+0.00%)
Mar 11, 2004 10.80 10.90 10.90 10.90 124 +0.10(+0.93%)
Mar 10, 2004 10.80 10.80 10.80 10.80 184 +0.00(+0.00%)
Mar 09, 2004 11.05 10.80 10.80 10.80 663 -0.25(-2.26%)
Mar 08, 2004 11.05 11.05 11.05 11.05 0 +0.05(+0.45%)
Mar 05, 2004 11.00 11.00 11.00 11.00 122 +0.00(+0.00%)
Mar 04, 2004 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 03, 2004 10.95 11.00 11.00 11.00 122 +0.05(+0.46%)
Mar 02, 2004 10.90 11.10 10.95 10.95 1,149 +0.05(+0.46%)
Mar 01, 2004 11.20 11.20 10.90 10.90 1,288 -0.15(-1.36%)
Feb 27, 2004 11.05 11.05 11.05 11.05 380 +0.00(+0.00%)
Feb 26, 2004 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 25, 2004 11.53 11.05 11.05 11.05 380 -0.48(-4.16%)
Feb 24, 2004 11.25 11.53 11.50 11.53 6,200 +0.28(+2.49%)
Feb 23, 2004 11.25 11.25 11.25 11.25 826 +0.08(+0.74%)
Feb 20, 2004 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Feb 19, 2004 11.40 11.17 11.17 11.17 1,225 +0.22(+1.99%)
Feb 18, 2004 10.95 10.95 10.95 10.95 246 +0.00(+0.00%)
Feb 17, 2004 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Feb 13, 2004 11.00 10.95 10.95 10.95 246 -0.05(-0.45%)
Feb 12, 2004 11.00 11.25 11.00 11.00 1,588 +0.00(+0.00%)
Feb 11, 2004 10.65 11.00 11.00 11.00 1,852 +0.35(+3.29%)
Feb 10, 2004 10.40 10.65 10.65 10.65 285 +0.25(+2.40%)
Feb 09, 2004 10.35 10.40 10.40 10.40 590 +0.05(+0.48%)
Feb 06, 2004 10.65 10.70 10.35 10.35 6,103 -0.30(-2.82%)
Feb 05, 2004 10.30 10.80 10.50 10.65 5,559 +0.35(+3.40%)
Feb 04, 2004 10.80 10.75 10.30 10.30 6,478 +0.25(+2.49%)
Feb 03, 2004 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Feb 02, 2004 10.15 10.05 10.05 10.05 390 -0.10(-0.99%)
Jan 30, 2004 10.65 10.15 10.15 10.15 193 -0.50(-4.69%)
Jan 29, 2004 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Jan 28, 2004 10.72 10.65 10.65 10.65 155 -0.07(-0.65%)
Jan 27, 2004 10.80 10.74 10.70 10.72 1,826 -0.08(-0.74%)
Jan 26, 2004 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jan 23, 2004 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jan 22, 2004 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jan 21, 2004 10.65 10.80 10.80 10.80 1,836 +0.15(+1.41%)
Jan 20, 2004 10.40 10.65 10.65 10.65 111 +0.25(+2.40%)
Jan 16, 2004 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jan 15, 2004 10.50 10.40 10.40 10.40 332 -0.10(-0.95%)
Jan 14, 2004 11.07 10.50 10.50 10.50 373 -0.57(-5.19%)
Jan 13, 2004 11.25 11.07 10.80 11.07 1,445 -0.18(-1.56%)
Jan 12, 2004 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jan 09, 2004 11.10 11.25 10.90 11.25 406 +0.20(+1.81%)
Jan 08, 2004 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Jan 07, 2004 10.80 11.05 11.05 11.05 187 +0.70(+6.76%)
Dec 31, 2003 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Dec 30, 2003 10.47 10.59 10.15 10.35 6,868 -0.12(-1.15%)
Dec 29, 2003 10.39 10.47 10.47 10.47 2,732 +0.08(+0.77%)
Dec 26, 2003 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Dec 24, 2003 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Dec 23, 2003 10.10 10.39 10.05 10.39 6,233 +0.29(+2.87%)
Dec 22, 2003 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Dec 19, 2003 10.15 10.40 10.10 10.10 255 -0.08(-0.79%)
Dec 18, 2003 10.18 10.18 10.18 10.18 0 +0.33(+3.35%)
Dec 17, 2003 9.850 9.850 9.850 9.850 0 -0.20(-1.99%)
Dec 16, 2003 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Dec 15, 2003 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Dec 12, 2003 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Dec 11, 2003 10.05 10.05 10.05 10.05 0 -0.05(-0.50%)
Dec 10, 2003 10.10 10.10 10.10 10.10 0 +0.40(+4.12%)
Dec 09, 2003 9.700 9.700 9.700 9.700 0 -0.37(-3.67%)
Dec 08, 2003 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Dec 05, 2003 9.970 9.970 9.970 10.07 0 +0.04(+0.40%)
Dec 04, 2003 10.03 10.03 10.03 10.03 0 +0.03(+0.30%)
Dec 03, 2003 10.00 10.00 10.00 10.00 0 +0.09(+0.91%)
Dec 02, 2003 9.910 9.910 9.910 9.910 0 +0.00(+0.00%)
Dec 01, 2003 9.910 9.910 9.910 9.910 0 +0.00(+0.00%)
Nov 28, 2003 9.910 9.910 9.910 9.910 0 -0.01(-0.08%)
Nov 26, 2003 9.918 9.918 9.918 9.918 0 +0.00(+0.00%)
Nov 25, 2003 9.918 9.918 9.918 9.918 0 +0.00(+0.00%)
Nov 24, 2003 9.918 9.918 9.918 9.918 0 +0.01(+0.08%)
Nov 21, 2003 9.910 9.910 9.910 9.910 0 -0.09(-0.90%)
Nov 20, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 19, 2003 10.00 10.00 10.00 10.00 0 -0.05(-0.50%)
Nov 18, 2003 10.05 10.05 10.05 10.05 0 +0.05(+0.50%)
Nov 17, 2003 10.00 10.00 10.00 10.00 0 +0.03(+0.34%)
Nov 14, 2003 9.966 9.966 9.966 9.966 0 -0.18(-1.81%)
Nov 13, 2003 10.15 10.15 10.15 10.15 0 +0.55(+5.73%)
Nov 12, 2003 9.600 9.600 9.600 9.600 0 +0.30(+3.23%)
Nov 11, 2003 9.300 9.300 9.300 9.300 0 -0.26(-2.72%)
Nov 10, 2003 9.560 9.560 9.560 9.560 0 +0.00(+0.00%)
Nov 07, 2003 9.560 9.560 9.560 9.560 0 +0.21(+2.25%)
Nov 06, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Nov 05, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Nov 04, 2003 9.350 9.350 9.350 9.350 0 -0.18(-1.89%)
Nov 03, 2003 9.530 9.530 9.530 9.530 0 -0.07(-0.73%)
Oct 31, 2003 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 30, 2003 9.600 9.600 9.600 9.600 0 +0.15(+1.59%)
Oct 29, 2003 9.450 9.450 9.450 9.450 0 +0.40(+4.42%)
Oct 28, 2003 9.050 9.050 9.050 9.050 0 -0.25(-2.69%)
Oct 27, 2003 9.300 9.300 9.300 9.300 0 -0.05(-0.53%)
Oct 24, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 23, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 22, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 21, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 20, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 17, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 16, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 15, 2003 9.350 9.350 9.350 9.350 0 +0.30(+3.31%)
Oct 14, 2003 9.050 9.050 9.050 9.050 0 -0.35(-3.72%)
Oct 13, 2003 9.400 9.400 9.400 9.400 0 +0.05(+0.53%)
Oct 10, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 09, 2003 9.350 9.350 9.350 9.350 0 +0.09(+0.97%)
Oct 08, 2003 9.260 9.260 9.260 9.260 0 +0.04(+0.43%)
Oct 07, 2003 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
Oct 06, 2003 9.220 9.220 9.220 9.220 0 +0.12(+1.32%)
Oct 03, 2003 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Oct 02, 2003 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Oct 01, 2003 9.100 9.100 9.100 9.100 0 -0.05(-0.55%)
Sep 30, 2003 9.150 9.150 9.150 9.150 0 +0.24(+2.69%)
Sep 29, 2003 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Sep 26, 2003 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Sep 25, 2003 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Sep 24, 2003 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Sep 23, 2003 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Sep 22, 2003 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Sep 19, 2003 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Sep 18, 2003 8.910 8.910 8.910 8.910 0 +0.28(+3.24%)
Sep 17, 2003 8.630 8.630 8.630 8.630 0 +0.00(+0.00%)
Sep 16, 2003 8.630 8.630 8.630 8.630 0 -0.32(-3.58%)
Sep 15, 2003 8.950 8.950 8.950 8.950 0 +0.53(+6.29%)
Sep 12, 2003 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Sep 11, 2003 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Sep 10, 2003 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Sep 09, 2003 8.420 8.420 8.420 8.420 0 -0.09(-1.06%)
Sep 08, 2003 8.510 8.510 8.510 8.510 0 +0.00(+0.00%)
Sep 05, 2003 8.510 8.510 8.510 8.510 0 +0.00(+0.00%)
Sep 04, 2003 8.510 8.510 8.510 8.510 0 +0.00(+0.00%)
Sep 03, 2003 8.510 8.510 8.510 8.510 0 +0.00(+0.00%)
Sep 02, 2003 8.510 8.510 8.510 8.510 0 +0.00(+0.00%)
Aug 29, 2003 8.510 8.510 8.510 8.510 0 +0.05(+0.59%)
Aug 28, 2003 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Aug 27, 2003 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Aug 26, 2003 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Aug 25, 2003 8.460 8.460 8.460 8.460 0 -0.44(-4.94%)
Aug 22, 2003 8.900 8.900 8.900 8.900 500 +0.00(+0.00%)
Aug 19, 2003 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 18, 2003 8.900 8.900 8.900 8.900 0 +0.15(+1.71%)
Aug 15, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Aug 14, 2003 8.750 8.750 8.750 8.750 0 +0.25(+2.94%)
Aug 13, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 12, 2003 8.500 8.500 8.500 8.500 0 -0.52(-5.76%)
Aug 11, 2003 9.020 9.020 9.020 9.020 0 +0.17(+1.92%)
Aug 08, 2003 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Aug 07, 2003 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Aug 06, 2003 8.850 8.850 8.850 8.850 0 +0.05(+0.57%)
Aug 05, 2003 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 04, 2003 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 01, 2003 8.800 8.800 8.800 8.800 0 -0.25(-2.76%)
Jul 31, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jul 30, 2003 9.050 9.050 9.050 9.050 0 +0.45(+5.23%)
Jul 29, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 28, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 25, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 24, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 23, 2003 8.600 8.600 8.600 8.600 0 -0.15(-1.71%)
Jul 22, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 21, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 18, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 17, 2003 8.750 8.750 8.750 8.750 0 -0.05(-0.57%)
Jul 16, 2003 8.800 8.800 8.800 8.800 0 -0.05(-0.56%)
Jul 15, 2003 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 14, 2003 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 11, 2003 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 10, 2003 8.850 8.850 8.850 8.850 0 -0.60(-6.35%)
Jul 09, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 08, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 07, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 03, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 02, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 01, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 30, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 27, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 26, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 25, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 24, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 23, 2003 9.450 9.450 9.450 9.450 0 +0.40(+4.42%)
Jun 20, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 19, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 18, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 17, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 16, 2003 9.050 9.050 9.050 9.050 0 +0.20(+2.26%)
Jun 13, 2003 8.850 8.850 8.850 8.850 0 -0.45(-4.84%)
Jun 12, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 11, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 10, 2003 9.300 9.300 9.300 9.300 0 +0.31(+3.45%)
Jun 09, 2003 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Jun 06, 2003 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Jun 05, 2003 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Jun 04, 2003 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Jun 03, 2003 8.990 8.990 8.990 8.990 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.