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

Associated Brit Food ADR (OP: ASBFY )

33.10 +0.18 (+0.55%)
Streaming Delayed Price Updated: 10:28 AM 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 28, 2010 13.73 13.77 13.62 13.62 1,244 -0.11(-0.80%)
May 27, 2010 13.50 13.73 13.50 13.73 4,134 +0.53(+4.02%)
May 26, 2010 13.50 13.50 13.20 13.20 810 +0.10(+0.76%)
May 25, 2010 13.05 13.10 13.05 13.10 534 -0.35(-2.60%)
May 24, 2010 13.43 13.51 13.41 13.45 2,319 +0.11(+0.82%)
May 21, 2010 13.15 13.66 13.15 13.34 2,951 -0.01(-0.07%)
May 20, 2010 13.42 13.75 13.35 13.35 1,113 -0.40(-2.91%)
May 19, 2010 14.05 14.05 13.75 13.75 761 -0.05(-0.36%)
May 18, 2010 14.05 14.10 13.80 13.80 1,068 -0.20(-1.43%)
May 17, 2010 14.01 14.01 14.00 14.00 504 +0.07(+0.50%)
May 14, 2010 14.07 14.15 13.93 13.93 3,134 -0.22(-1.55%)
May 13, 2010 14.45 14.45 14.15 14.15 516 -0.27(-1.87%)
May 12, 2010 14.38 14.69 14.38 14.42 1,614 -0.05(-0.35%)
May 11, 2010 14.47 14.47 14.47 14.47 200 +0.27(+1.90%)
May 10, 2010 14.38 14.38 14.20 14.20 4,910 +0.71(+5.26%)
May 07, 2010 13.71 13.71 13.37 13.49 483 -0.50(-3.57%)
May 06, 2010 14.80 14.80 13.99 13.99 1,936 -0.81(-5.47%)
May 05, 2010 15.02 15.02 14.80 14.80 1,348 -0.30(-1.99%)
May 04, 2010 15.29 15.44 15.10 15.10 1,530 -0.10(-0.66%)
May 03, 2010 15.23 15.56 15.20 15.20 1,012 -0.04(-0.26%)
Apr 30, 2010 15.25 15.25 15.24 15.24 666 -0.11(-0.72%)
Apr 29, 2010 15.33 15.35 15.33 15.35 1,119 +0.32(+2.13%)
Apr 28, 2010 15.18 15.18 15.03 15.03 639 -0.59(-3.78%)
Apr 27, 2010 15.47 15.63 15.38 15.62 1,107 -0.19(-1.20%)
Apr 26, 2010 15.83 16.07 15.81 15.81 967 -0.29(-1.80%)
Apr 23, 2010 15.83 16.10 15.83 16.10 733 +0.36(+2.29%)
Apr 22, 2010 15.57 15.90 15.56 15.74 2,838 +0.19(+1.22%)
Apr 21, 2010 15.61 15.64 15.55 15.55 611 +0.10(+0.65%)
Apr 20, 2010 15.39 15.50 15.39 15.45 2,548 +0.92(+6.33%)
Apr 19, 2010 14.51 14.83 14.51 14.53 8,184 +0.03(+0.21%)
Apr 16, 2010 14.50 14.50 14.50 14.50 583 -0.27(-1.83%)
Apr 15, 2010 14.71 14.96 14.71 14.77 1,328 -0.25(-1.66%)
Apr 14, 2010 15.15 15.15 14.90 15.02 918 -0.19(-1.25%)
Apr 13, 2010 15.14 15.21 15.09 15.21 4,324 +0.03(+0.20%)
Apr 12, 2010 15.06 15.18 15.06 15.18 1,270 -0.12(-0.78%)
Apr 09, 2010 15.01 15.30 15.01 15.30 311 +0.45(+3.03%)
Apr 08, 2010 15.14 15.14 14.85 14.85 220 -0.35(-2.30%)
Apr 07, 2010 14.90 15.20 14.90 15.20 717 +0.20(+1.33%)
Apr 06, 2010 14.80 15.10 14.80 15.00 3,672 -0.05(-0.33%)
Apr 05, 2010 14.95 15.05 14.88 15.05 2,774 +0.17(+1.14%)
Apr 01, 2010 14.88 14.88 14.88 0 +0.21(+1.43%)
Mar 31, 2010 14.91 14.91 14.67 14.67 3,940 +0.07(+0.48%)
Mar 30, 2010 14.60 14.60 14.60 14.60 540 +0.10(+0.69%)
Mar 29, 2010 14.55 14.55 14.50 14.50 451 +0.10(+0.69%)
Mar 26, 2010 14.49 14.49 14.40 14.40 320 -0.02(-0.14%)
Mar 25, 2010 14.46 14.48 14.42 14.42 1,922 +0.12(+0.84%)
Mar 24, 2010 14.52 14.52 14.30 14.30 574 -0.21(-1.45%)
Mar 23, 2010 14.51 14.55 14.51 14.51 2,685 -0.04(-0.27%)
Mar 22, 2010 14.30 14.55 14.30 14.55 879 +0.25(+1.75%)
Mar 19, 2010 14.30 14.30 14.30 14.30 475 -0.15(-1.04%)
Mar 18, 2010 14.61 14.61 14.40 14.45 6,179 -0.11(-0.76%)
Mar 17, 2010 14.75 14.75 14.56 14.56 1,666 -0.07(-0.48%)
Mar 16, 2010 14.39 14.63 14.38 14.63 5,130 +0.33(+2.31%)
Mar 15, 2010 14.30 14.30 14.30 14.30 1,674 -0.22(-1.52%)
Mar 12, 2010 14.43 14.52 14.43 14.52 19,371 +0.02(+0.14%)
Mar 11, 2010 14.40 14.50 14.38 14.50 429 -0.02(-0.14%)
Mar 10, 2010 14.52 14.52 14.52 14.52 268 +0.04(+0.28%)
Mar 09, 2010 14.51 14.51 14.33 14.48 1,689 -0.13(-0.89%)
Mar 08, 2010 14.48 14.61 14.48 14.61 951 +0.21(+1.46%)
Mar 05, 2010 14.38 14.49 14.38 14.40 3,352 -0.14(-0.96%)
Mar 04, 2010 14.41 14.54 14.35 14.54 1,774 +0.19(+1.32%)
Mar 03, 2010 14.32 14.35 14.32 14.35 284 +0.15(+1.06%)
Mar 02, 2010 14.24 14.24 14.15 14.20 659 -0.21(-1.46%)
Mar 01, 2010 14.61 14.61 14.41 14.41 1,811 +0.06(+0.42%)
Feb 26, 2010 14.26 14.57 14.26 14.35 1,012 -0.15(-1.03%)
Feb 25, 2010 14.21 14.50 14.13 14.50 1,029 -0.20(-1.36%)
Feb 24, 2010 14.52 14.70 14.46 14.70 4,405 +0.25(+1.73%)
Feb 23, 2010 14.62 14.65 14.45 14.45 420 +0.07(+0.49%)
Feb 22, 2010 14.44 14.44 14.38 14.38 2,728 -0.12(-0.83%)
Feb 19, 2010 14.28 14.50 14.28 14.50 328 -0.30(-2.03%)
Feb 18, 2010 14.40 14.80 14.37 14.80 4,879 +0.07(+0.49%)
Feb 17, 2010 14.31 14.73 14.28 14.73 62,198 +0.68(+4.83%)
Feb 16, 2010 14.00 14.44 13.94 14.05 3,922 +0.15(+1.08%)
Feb 12, 2010 13.90 13.90 13.90 0 -0.10(-0.71%)
Feb 11, 2010 13.94 14.10 13.93 14.00 3,812 +0.21(+1.52%)
Feb 10, 2010 13.82 13.82 13.79 13.79 1,506 +0.14(+1.03%)
Feb 09, 2010 13.85 13.85 13.60 13.65 3,974 +0.10(+0.74%)
Feb 08, 2010 13.85 13.94 13.55 13.55 1,167 -0.08(-0.59%)
Feb 05, 2010 13.64 13.65 13.59 13.63 1,139 -0.38(-2.71%)
Feb 04, 2010 14.01 14.01 14.01 14.01 520 +0.15(+1.08%)
Feb 03, 2010 14.01 14.15 13.85 13.86 25,757 -0.32(-2.25%)
Feb 02, 2010 14.43 14.43 14.18 14.18 411 +0.20(+1.43%)
Feb 01, 2010 14.25 14.31 13.98 13.98 806 -0.02(-0.14%)
Jan 29, 2010 14.06 14.06 14.00 14.00 882 -0.29(-2.03%)
Jan 28, 2010 14.46 14.46 14.29 14.29 2,597 -0.09(-0.63%)
Jan 27, 2010 14.24 14.50 14.24 14.38 1,559 +0.37(+2.64%)
Jan 26, 2010 14.00 14.31 14.00 14.01 1,072 -0.24(-1.68%)
Jan 25, 2010 14.35 14.35 14.05 14.25 6,939 +0.02(+0.14%)
Jan 22, 2010 14.15 14.23 14.15 14.23 479 -0.06(-0.42%)
Jan 21, 2010 14.47 14.47 14.29 14.29 399 -0.10(-0.69%)
Jan 20, 2010 14.41 14.50 14.39 14.39 636 +0.09(+0.63%)
Jan 19, 2010 14.40 14.50 14.30 14.30 3,793 -0.01(-0.07%)
Jan 15, 2010 14.31 14.31 14.31 0 +0.17(+1.20%)
Jan 14, 2010 14.21 14.25 14.14 14.14 2,108 +0.13(+0.93%)
Jan 13, 2010 14.01 14.01 14.01 14.01 165 +0.17(+1.23%)
Jan 12, 2010 13.72 14.02 13.72 13.84 785 +0.14(+1.02%)
Jan 11, 2010 13.74 13.97 13.65 13.70 1,132 +0.19(+1.41%)
Jan 08, 2010 13.55 13.86 13.51 13.51 460 -0.11(-0.81%)
Jan 07, 2010 13.45 13.62 13.41 13.62 823 +0.57(+4.37%)
Jan 06, 2010 13.29 13.32 12.95 13.05 1,953 +0.05(+0.38%)
Jan 05, 2010 13.39 13.39 13.00 13.00 1,969 -0.19(-1.44%)
Jan 04, 2010 13.40 13.40 13.19 13.19 400 +0.09(+0.69%)
Dec 31, 2009 13.10 13.10 13.10 0 +0.05(+0.38%)
Dec 30, 2009 13.08 13.08 13.05 13.05 345 +0.03(+0.23%)
Dec 29, 2009 13.02 13.02 13.02 13.02 355 +0.07(+0.54%)
Dec 28, 2009 13.30 13.30 12.95 12.95 872 -0.35(-2.63%)
Dec 24, 2009 13.00 13.30 13.00 13.30 678 +0.12(+0.91%)
Dec 23, 2009 13.07 13.18 13.07 13.18 379 +0.07(+0.53%)
Dec 22, 2009 13.30 13.30 13.11 13.11 575 +0.02(+0.15%)
Dec 21, 2009 13.30 13.30 13.09 13.09 1,480 +0.04(+0.31%)
Dec 18, 2009 12.90 13.05 12.90 13.05 1,139 -0.06(-0.46%)
Dec 17, 2009 13.11 13.11 13.11 13.11 683 -0.21(-1.58%)
Dec 16, 2009 13.32 13.32 13.29 13.32 2,427 +0.05(+0.38%)
Dec 15, 2009 13.20 13.40 13.20 13.27 2,472 +0.10(+0.76%)
Dec 14, 2009 13.17 13.17 13.17 13.17 160 +0.03(+0.23%)
Dec 11, 2009 13.16 13.35 13.14 13.14 1,252 -0.26(-1.94%)
Dec 10, 2009 13.20 13.40 13.08 13.40 2,517 +0.26(+1.98%)
Dec 09, 2009 13.04 13.26 13.04 13.14 931 +0.04(+0.31%)
Dec 08, 2009 13.17 13.40 13.10 13.10 916 -0.23(-1.73%)
Dec 07, 2009 13.33 13.33 13.33 13.33 406 +0.02(+0.15%)
Dec 04, 2009 13.50 13.52 13.31 13.31 483 -0.01(-0.08%)
Dec 03, 2009 13.53 13.53 13.32 13.32 1,091 +0.01(+0.08%)
Dec 02, 2009 13.28 13.31 13.24 13.31 829 -0.04(-0.30%)
Dec 01, 2009 13.30 13.50 13.30 13.35 2,280 +0.14(+1.06%)
Nov 30, 2009 13.29 13.42 13.21 13.21 460 -0.59(-4.28%)
Nov 25, 2009 13.80 13.80 13.80 0 +0.01(+0.07%)
Nov 24, 2009 13.77 13.79 13.74 13.79 680 +0.01(+0.07%)
Nov 23, 2009 13.85 13.85 13.78 13.78 3,225 +0.13(+0.95%)
Nov 20, 2009 13.80 13.80 13.65 13.65 1,708 +0.05(+0.37%)
Nov 19, 2009 13.82 13.95 13.60 13.60 3,169 -0.55(-3.89%)
Nov 18, 2009 14.15 14.15 13.94 14.15 521 -0.03(-0.21%)
Nov 17, 2009 14.31 14.32 14.10 14.18 1,562 +0.06(+0.42%)
Nov 16, 2009 14.06 14.12 14.06 14.12 436 +0.20(+1.44%)
Nov 13, 2009 13.69 13.92 13.69 13.92 437 +0.23(+1.68%)
Nov 12, 2009 13.72 13.82 13.65 13.69 2,450 +0.19(+1.41%)
Nov 11, 2009 13.65 13.65 13.47 13.50 1,418 -0.05(-0.37%)
Nov 10, 2009 13.68 13.76 13.55 13.55 771 -0.27(-1.95%)
Nov 09, 2009 13.82 13.82 13.82 13.82 160 +0.31(+2.29%)
Nov 06, 2009 13.51 13.51 13.51 13.51 722 -0.02(-0.15%)
Nov 05, 2009 13.63 13.63 13.53 13.53 1,005 +0.04(+0.30%)
Nov 04, 2009 13.49 13.63 13.46 13.49 1,408 -0.07(-0.52%)
Nov 03, 2009 13.48 13.63 13.30 13.56 1,650 -0.09(-0.66%)
Nov 02, 2009 13.70 13.70 13.48 13.65 1,227 +0.15(+1.11%)
Oct 30, 2009 13.88 13.99 13.50 13.50 1,136 -0.38(-2.74%)
Oct 29, 2009 13.93 14.10 13.88 13.88 1,309 +0.17(+1.24%)
Oct 28, 2009 13.89 14.03 13.71 13.71 796 -0.26(-1.86%)
Oct 27, 2009 13.90 13.97 13.78 13.97 1,445 +0.20(+1.45%)
Oct 26, 2009 13.99 14.03 13.77 13.77 658 -0.32(-2.27%)
Oct 23, 2009 13.88 14.09 13.88 14.09 835 -0.34(-2.36%)
Oct 22, 2009 14.28 14.43 14.28 14.43 605 +0.25(+1.76%)
Oct 21, 2009 14.40 14.61 14.18 14.18 3,574 +0.09(+0.64%)
Oct 20, 2009 14.09 14.09 14.09 14.09 7,876 +0.02(+0.14%)
Oct 19, 2009 14.10 14.10 13.98 14.07 1,179 +0.24(+1.74%)
Oct 16, 2009 13.83 13.83 13.83 13.83 365 -0.03(-0.22%)
Oct 15, 2009 13.81 14.02 13.81 13.86 2,440 +0.32(+2.36%)
Oct 14, 2009 13.51 13.60 13.51 13.54 326 -0.10(-0.73%)
Oct 13, 2009 13.64 13.64 13.64 13.64 316 +0.07(+0.52%)
Oct 12, 2009 13.57 13.57 13.57 13.57 195 -0.08(-0.59%)
Oct 09, 2009 13.87 13.88 13.65 13.65 1,686 +0.15(+1.11%)
Oct 08, 2009 13.70 13.75 13.50 13.50 2,805 +0.15(+1.12%)
Oct 07, 2009 13.49 13.60 13.35 13.35 2,490 -0.22(-1.62%)
Oct 06, 2009 13.59 13.73 13.57 13.57 1,905 -0.03(-0.22%)
Oct 05, 2009 13.36 13.61 13.36 13.60 842 +0.40(+3.03%)
Oct 02, 2009 13.34 13.36 13.20 13.20 416 -0.41(-3.01%)
Oct 01, 2009 13.42 13.61 13.42 13.61 583 -0.09(-0.66%)
Sep 30, 2009 13.63 13.70 13.52 13.70 7,734 +0.40(+3.01%)
Sep 29, 2009 13.53 13.62 13.30 13.30 4,036 +0.05(+0.38%)
Sep 28, 2009 13.44 13.47 13.25 13.25 907 -0.38(-2.79%)
Sep 25, 2009 13.53 13.63 13.41 13.63 1,666 -0.19(-1.37%)
Sep 24, 2009 13.85 13.93 13.77 13.82 717 -0.32(-2.26%)
Sep 23, 2009 14.12 14.20 14.11 14.14 4,973 +0.05(+0.35%)
Sep 22, 2009 14.08 14.25 14.08 14.09 743 +0.01(+0.07%)
Sep 21, 2009 14.01 14.20 14.01 14.08 650 +0.01(+0.07%)
Sep 18, 2009 14.07 14.07 14.07 14.07 578 -0.14(-0.99%)
Sep 17, 2009 14.21 14.35 14.09 14.21 2,724 +0.09(+0.64%)
Sep 16, 2009 14.08 14.50 14.08 14.12 17,622 -0.13(-0.91%)
Sep 15, 2009 14.00 14.25 14.00 14.25 4,767 -0.11(-0.77%)
Sep 14, 2009 13.98 14.36 13.98 14.36 769 +0.33(+2.35%)
Sep 11, 2009 14.21 14.21 14.03 14.03 3,441 -0.02(-0.14%)
Sep 10, 2009 14.17 14.17 14.05 14.05 423 -0.06(-0.43%)
Sep 09, 2009 14.26 14.28 14.11 14.11 3,032 +0.31(+2.25%)
Sep 08, 2009 14.00 14.08 13.80 13.80 45,319 +0.53(+3.99%)
Sep 04, 2009 13.32 13.35 13.27 13.27 18,214 -0.03(-0.23%)
Sep 03, 2009 13.08 13.30 13.08 13.30 5,400 +0.52(+4.07%)
Sep 02, 2009 13.13 13.13 12.78 12.78 486 +0.23(+1.83%)
Sep 01, 2009 13.05 13.15 12.55 12.55 14,125 -0.30(-2.33%)
Aug 31, 2009 12.85 13.25 12.85 12.85 696 -0.22(-1.68%)
Aug 28, 2009 13.07 13.07 13.07 13.07 370 +0.07(+0.54%)
Aug 27, 2009 12.94 13.00 12.94 13.00 360 -0.28(-2.11%)
Aug 26, 2009 13.28 13.28 13.28 13.28 115 -0.14(-1.04%)
Aug 25, 2009 13.42 13.42 13.42 13.42 310 +0.16(+1.21%)
Aug 24, 2009 13.49 13.66 13.26 13.26 1,227 -0.55(-3.98%)
Aug 21, 2009 13.70 13.81 13.70 13.81 5,600 +0.16(+1.17%)
Aug 20, 2009 13.49 13.65 13.49 13.65 2,535 +0.65(+5.00%)
Aug 19, 2009 13.00 13.00 13.00 13.00 7,310 -0.50(-3.70%)
Aug 18, 2009 13.25 13.50 13.25 13.50 1,436 +0.42(+3.21%)
Aug 17, 2009 13.08 13.08 13.08 13.08 786 -0.17(-1.28%)
Aug 05, 2009 13.25 13.25 13.25 13.25 0 +0.05(+0.38%)
Jul 29, 2009 13.20 13.20 13.20 0 +0.70(+5.60%)
Jul 07, 2009 12.50 12.50 12.50 0 -0.62(-4.73%)
Jul 01, 2009 13.12 13.12 13.12 13.12 0 +1.09(+9.06%)
Jun 16, 2009 12.03 12.03 12.03 0 +0.23(+1.95%)
Jun 15, 2009 11.80 11.80 11.80 11.80 200 -0.38(-3.12%)
Jun 12, 2009 12.17 12.18 12.17 12.18 1,200 +0.07(+0.58%)
Jun 09, 2009 12.11 12.11 12.11 0 +0.30(+2.54%)
Jun 08, 2009 11.78 11.83 11.78 11.81 2,400 -0.59(-4.76%)
Jun 04, 2009 12.40 12.40 12.40 12.40 0 +0.15(+1.22%)
Jun 03, 2009 12.25 12.25 12.25 12.25 200 +0.36(+3.03%)
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.