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

Associated Brit Food ADR (OP: ASBFY )

33.39 +0.47 (+1.42%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 2, 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 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%)
Feb 01, 2011 17.30 17.30 17.30 17.30 200 +0.11(+0.64%)
Jan 31, 2011 16.95 17.19 16.95 17.19 973 +0.48(+2.87%)
Jan 28, 2011 17.05 17.07 16.71 16.71 2,002 -0.69(-3.97%)
Jan 27, 2011 17.35 17.40 17.35 17.40 1,198 +0.05(+0.29%)
Jan 26, 2011 17.22 17.55 17.22 17.35 1,643 +0.40(+2.36%)
Jan 25, 2011 17.27 17.27 16.95 16.95 2,704 -0.46(-2.64%)
Jan 24, 2011 17.55 17.65 17.41 17.41 1,966 -0.01(-0.06%)
Jan 21, 2011 17.49 17.49 17.42 17.42 688 +0.37(+2.17%)
Jan 20, 2011 17.07 17.24 17.05 17.05 1,099 -0.93(-5.17%)
Jan 19, 2011 17.81 17.98 17.81 17.98 907 +0.06(+0.33%)
Jan 18, 2011 17.92 17.92 17.92 17.92 109 +0.27(+1.53%)
Jan 14, 2011 17.65 17.65 17.65 17.65 696 -0.37(-2.05%)
Jan 13, 2011 17.63 18.02 17.63 18.02 276 +0.12(+0.67%)
Jan 12, 2011 17.75 17.90 17.75 17.90 284 +0.00(+0.00%)
Jan 11, 2011 17.74 17.90 17.74 17.90 1,530 +0.25(+1.42%)
Jan 10, 2011 17.65 17.65 17.65 17.65 500 -0.41(-2.27%)
Jan 07, 2011 17.77 18.06 17.77 18.06 671 +0.59(+3.38%)
Jan 06, 2011 17.74 17.80 17.47 17.47 4,222 -0.50(-2.78%)
Jan 05, 2011 17.58 17.97 17.58 17.97 293 -0.78(-4.16%)
Dec 31, 2010 18.75 18.75 18.75 0 +0.65(+3.59%)
Dec 30, 2010 18.32 18.32 18.01 18.10 700 -0.10(-0.55%)
Dec 29, 2010 18.19 18.20 18.19 18.20 272 +0.30(+1.68%)
Dec 27, 2010 17.90 17.90 17.90 0 -0.23(-1.27%)
Dec 23, 2010 17.88 18.13 17.88 18.13 837 +0.42(+2.37%)
Dec 22, 2010 17.71 17.71 17.71 17.71 104 +0.11(+0.62%)
Dec 21, 2010 17.60 17.60 17.60 17.60 347 +0.27(+1.56%)
Dec 20, 2010 17.57 17.57 17.33 17.33 317 -0.42(-2.37%)
Dec 17, 2010 17.75 17.75 17.75 17.75 303 -0.15(-0.84%)
Dec 16, 2010 17.55 17.90 17.55 17.90 281 +0.55(+3.17%)
Dec 15, 2010 17.47 17.71 17.35 17.35 1,567 +0.00(+0.00%)
Dec 14, 2010 17.52 17.52 17.35 17.35 1,273 +0.00(+0.00%)
Dec 13, 2010 17.25 17.35 17.25 17.35 592 -0.08(-0.46%)
Dec 10, 2010 17.13 17.43 17.13 17.43 415 +0.11(+0.64%)
Dec 09, 2010 17.41 17.41 17.32 17.32 942 -0.08(-0.46%)
Dec 08, 2010 17.40 17.40 17.40 17.40 200 -0.37(-2.08%)
Dec 07, 2010 18.02 18.02 17.77 17.77 488 +0.17(+0.97%)
Dec 06, 2010 17.37 17.60 17.37 17.60 612 +0.50(+2.92%)
Dec 03, 2010 17.23 17.23 17.10 17.10 460 -0.22(-1.27%)
Dec 02, 2010 17.09 17.32 17.04 17.32 993 +0.57(+3.40%)
Dec 01, 2010 16.75 16.75 16.75 16.75 125 +0.12(+0.72%)
Nov 30, 2010 16.50 16.63 16.50 16.63 7,116 +0.18(+1.09%)
Nov 29, 2010 16.50 16.50 16.45 16.45 2,542 -0.45(-2.66%)
Nov 24, 2010 16.90 16.90 16.90 16.90 0 +0.20(+1.20%)
Nov 23, 2010 16.70 16.70 16.70 16.70 188 -0.41(-2.40%)
Nov 19, 2010 17.11 17.11 17.11 17.11 0 -0.04(-0.23%)
Nov 18, 2010 17.15 17.15 17.15 17.15 115 +0.25(+1.48%)
Nov 17, 2010 16.90 16.90 16.90 16.90 480 +0.05(+0.30%)
Nov 16, 2010 17.35 17.35 16.85 16.85 3,937 -0.87(-4.91%)
Nov 15, 2010 17.72 17.72 17.72 17.72 1,000 -0.02(-0.11%)
Nov 12, 2010 17.50 17.74 17.47 17.74 4,877 +0.04(+0.23%)
Nov 11, 2010 17.75 18.00 17.65 17.70 4,452 -0.07(-0.39%)
Nov 10, 2010 17.77 17.77 17.77 17.77 145 -0.12(-0.67%)
Nov 09, 2010 17.56 17.89 17.56 17.89 896 +0.69(+4.01%)
Nov 08, 2010 17.27 17.50 17.20 17.20 2,080 -0.30(-1.71%)
Nov 05, 2010 17.51 17.51 17.50 17.50 1,300 +0.35(+2.04%)
Nov 04, 2010 17.15 17.15 17.15 17.15 576 +0.25(+1.48%)
Nov 03, 2010 16.87 17.00 16.70 16.90 152,066 +0.03(+0.18%)
Nov 02, 2010 17.08 17.08 16.85 16.87 133,830 +0.17(+1.02%)
Nov 01, 2010 16.69 16.70 16.69 16.70 975 -0.26(-1.53%)
Oct 29, 2010 16.61 16.96 16.61 16.96 1,154 +0.19(+1.13%)
Oct 28, 2010 16.81 16.81 16.65 16.77 3,650 +0.29(+1.76%)
Oct 27, 2010 16.68 16.70 16.48 16.48 1,684 -0.02(-0.12%)
Oct 25, 2010 16.51 16.55 16.50 16.50 3,349 -0.26(-1.55%)
Oct 22, 2010 16.76 16.76 16.50 16.76 700 +0.34(+2.07%)
Oct 21, 2010 16.70 16.70 16.42 16.42 1,727 -0.08(-0.48%)
Oct 20, 2010 16.25 16.50 16.25 16.50 382 +0.30(+1.85%)
Oct 19, 2010 16.60 16.60 16.20 16.20 1,378 -0.53(-3.17%)
Oct 18, 2010 16.73 16.73 16.73 16.73 110 +0.18(+1.09%)
Oct 15, 2010 16.92 16.92 16.55 16.55 1,113 -0.05(-0.30%)
Oct 13, 2010 16.60 16.60 16.60 0 +0.18(+1.10%)
Oct 12, 2010 16.40 16.74 16.40 16.42 2,455 +0.02(+0.12%)
Oct 11, 2010 16.45 16.45 16.40 16.40 247 -0.20(-1.20%)
Oct 07, 2010 16.60 16.60 16.60 0 +0.00(+0.00%)
Oct 06, 2010 16.61 16.90 16.60 16.60 1,360 -0.30(-1.78%)
Oct 05, 2010 16.63 16.90 16.63 16.90 1,549 +0.65(+4.00%)
Oct 04, 2010 16.35 16.35 16.25 16.25 559 +0.10(+0.62%)
Oct 01, 2010 16.41 16.45 16.15 16.15 14,565 -0.20(-1.22%)
Sep 30, 2010 16.78 16.78 16.35 16.35 100,472 -0.28(-1.68%)
Sep 29, 2010 16.63 16.63 16.63 16.63 74,849 -0.12(-0.72%)
Sep 28, 2010 16.65 16.75 16.63 16.75 35,839 +0.05(+0.30%)
Sep 27, 2010 16.76 16.76 16.70 16.70 31,246 -0.10(-0.60%)
Sep 24, 2010 16.82 16.82 16.80 16.80 50,385 +0.25(+1.51%)
Sep 23, 2010 16.60 16.60 16.55 16.55 547 -0.05(-0.30%)
Sep 22, 2010 16.57 16.60 16.57 16.60 479 -0.44(-2.58%)
Sep 21, 2010 17.04 17.04 16.55 17.04 4,542 +0.47(+2.84%)
Sep 20, 2010 16.54 16.59 16.54 16.57 1,767 +0.28(+1.72%)
Sep 17, 2010 16.29 16.29 16.29 16.29 401 -0.21(-1.27%)
Sep 15, 2010 16.50 16.50 16.50 16.50 110 -0.34(-2.02%)
Sep 14, 2010 16.48 16.84 16.48 16.84 485,723 +0.49(+3.00%)
Sep 13, 2010 16.65 16.76 16.35 16.35 128,929 -0.25(-1.51%)
Sep 10, 2010 16.75 16.75 16.60 16.60 22,505 +0.02(+0.12%)
Sep 09, 2010 16.68 16.68 16.58 16.58 5,435 +0.03(+0.18%)
Sep 08, 2010 16.56 16.61 16.55 16.55 6,000 +0.36(+2.22%)
Sep 07, 2010 16.29 16.30 16.19 16.19 127,723 -0.11(-0.67%)
Sep 03, 2010 16.30 16.30 16.30 16.30 447 -0.05(-0.31%)
Sep 02, 2010 16.63 16.63 16.35 16.35 243 -0.10(-0.63%)
Sep 01, 2010 16.45 16.74 16.43 16.45 27,859 +0.43(+2.71%)
Aug 31, 2010 16.12 16.12 16.02 16.02 35,768 -0.16(-0.99%)
Aug 30, 2010 16.56 16.56 16.18 16.18 403 -0.32(-1.94%)
Aug 27, 2010 16.15 16.50 16.15 16.50 20,567 +0.30(+1.85%)
Aug 26, 2010 16.24 16.24 16.20 16.20 298 +0.15(+0.93%)
Aug 25, 2010 16.05 16.05 16.05 16.05 213 -0.01(-0.06%)
Aug 24, 2010 16.00 16.33 16.00 16.06 2,760 +0.46(+2.95%)
Aug 20, 2010 15.60 15.60 15.60 0 -0.20(-1.27%)
Aug 19, 2010 15.80 15.80 15.80 15.80 380 -0.16(-1.00%)
Aug 18, 2010 15.96 15.96 15.96 15.96 360 +0.06(+0.38%)
Aug 17, 2010 15.89 15.90 15.89 15.90 498 -0.03(-0.19%)
Aug 16, 2010 15.78 15.93 15.78 15.93 997 +0.13(+0.82%)
Aug 13, 2010 15.86 16.14 15.80 15.80 848 -0.43(-2.65%)
Aug 12, 2010 15.84 16.23 15.84 16.23 289 +0.47(+2.98%)
Aug 11, 2010 15.94 15.94 15.76 15.76 2,471 -0.54(-3.31%)
Aug 10, 2010 16.25 16.30 16.25 16.30 410 -0.05(-0.31%)
Aug 09, 2010 16.69 16.69 16.35 16.35 522 +0.13(+0.80%)
Aug 05, 2010 16.22 16.22 16.22 0 -0.38(-2.29%)
Aug 04, 2010 16.45 16.60 16.31 16.60 922 +0.15(+0.91%)
Aug 03, 2010 16.45 16.45 16.45 16.45 515 +0.05(+0.30%)
Aug 02, 2010 16.32 16.40 16.32 16.40 1,265 +0.41(+2.56%)
Jul 30, 2010 15.99 15.99 15.99 15.99 509 +0.15(+0.95%)
Jul 29, 2010 16.34 16.34 15.84 15.84 21,244 -0.31(-1.92%)
Jul 28, 2010 16.27 16.27 16.15 16.15 61,059 -0.70(-4.15%)
Jul 27, 2010 16.83 16.85 16.83 16.85 50,801 +0.16(+0.96%)
Jul 26, 2010 16.69 16.69 16.69 16.69 50,175 +0.29(+1.77%)
Jul 23, 2010 16.31 16.40 16.31 16.40 40,867 +0.35(+2.18%)
Jul 22, 2010 15.84 16.05 15.84 16.05 39,901 +0.51(+3.28%)
Jul 21, 2010 15.68 15.93 15.54 15.54 43,964 +0.14(+0.91%)
Jul 20, 2010 15.38 15.40 15.38 15.40 342 -0.21(-1.35%)
Jul 19, 2010 15.61 15.61 15.61 15.61 655 -0.44(-2.74%)
Jul 16, 2010 16.18 16.18 16.05 16.05 1,401 -0.12(-0.74%)
Jul 15, 2010 16.08 16.17 16.08 16.17 1,334 +0.32(+2.02%)
Jul 14, 2010 15.80 15.88 15.80 15.85 1,274 +0.29(+1.86%)
Jul 13, 2010 15.56 15.56 15.56 15.56 140 +0.46(+3.05%)
Jul 12, 2010 15.04 15.40 15.04 15.10 895 +0.07(+0.47%)
Jul 09, 2010 15.03 15.03 15.03 15.03 161 +0.08(+0.54%)
Jul 08, 2010 14.99 15.15 14.94 14.95 1,991 +0.22(+1.49%)
Jul 07, 2010 14.72 14.96 14.72 14.73 3,109 +0.31(+2.15%)
Jul 06, 2010 14.61 14.61 14.42 14.42 860 +0.19(+1.34%)
Jul 02, 2010 14.31 14.60 14.23 14.23 2,784 +0.00(+0.00%)
Jul 01, 2010 14.25 14.65 14.23 14.23 685 -0.22(-1.52%)
Jun 30, 2010 14.60 14.60 14.43 14.45 1,635 -0.15(-1.03%)
Jun 29, 2010 14.61 14.95 14.48 14.60 1,588 -0.35(-2.34%)
Jun 25, 2010 14.70 14.95 14.68 14.95 2,776 +0.25(+1.70%)
Jun 24, 2010 14.81 14.81 14.70 14.70 2,280 -0.40(-2.65%)
Jun 23, 2010 14.80 15.10 14.80 15.10 1,835 +0.33(+2.23%)
Jun 22, 2010 14.85 15.05 14.77 14.77 1,554 -0.03(-0.20%)
Jun 21, 2010 14.80 14.80 14.80 14.80 866 +0.15(+1.02%)
Jun 18, 2010 15.10 15.10 14.65 14.65 1,075 -0.15(-1.01%)
Jun 17, 2010 14.90 14.90 14.80 14.80 312 -0.07(-0.47%)
Jun 16, 2010 14.87 14.90 14.87 14.87 610 -0.03(-0.20%)
Jun 15, 2010 14.86 14.90 14.86 14.90 2,018 +0.59(+4.12%)
Jun 11, 2010 14.31 14.31 14.31 0 -0.14(-0.97%)
Jun 10, 2010 14.32 14.45 14.32 14.45 1,374 +0.20(+1.40%)
Jun 09, 2010 14.09 14.25 14.09 14.25 2,895 +0.50(+3.64%)
Jun 08, 2010 13.70 13.75 13.70 13.75 1,066 -0.09(-0.65%)
Jun 07, 2010 14.10 14.10 13.84 13.84 1,347 -0.13(-0.93%)
Jun 04, 2010 14.40 14.45 13.97 13.97 1,077 -0.12(-0.85%)
Jun 03, 2010 14.15 14.15 14.09 14.09 873 +0.09(+0.64%)
Jun 02, 2010 13.94 14.00 13.91 14.00 3,169 +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.