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

Associated Brit Food ADR (OP: ASBFY )

34.56 -0.27 (-0.77%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
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%)
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.