ADECCO $28.70

up +0.20


24/5/2013 03:24 PM  |  OTC : AHEXY  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

AHEXY historical data

Date Open High Low Close Volume
5/24/2013 28.58 28.71 28.52 28.70 38
5/23/2013 28.59 28.62 28.44 28.50 39
5/22/2013 29.25 29.52 28.89 29.07 50
5/21/2013 29.14 29.24 28.97 29.17 21
5/20/2013 28.97 29.20 28.97 29.20 55
5/17/2013 28.74 28.99 28.60 28.99 357
5/16/2013 28.86 29.02 28.66 28.67 875
5/15/2013 28.26 28.46 28.26 28.41 862
5/14/2013 28.23 28.44 28.10 28.28 55
5/13/2013 28.16 28.40 28.13 28.35 958
5/10/2013 28.22 28.55 28.22 28.55 213
5/9/2013 27.48 27.48 27.25 27.41 38
5/8/2013 27.71 27.82 27.69 27.73 27
5/7/2013 27.83 27.83 27.55 27.58 43
5/6/2013 27.11 27.11 26.92 26.93 56
5/3/2013 27.19 27.20 26.80 26.81 350
5/2/2013 26.60 26.73 26.50 26.73 72
5/1/2013 26.70 26.70 26.60 26.60 62
4/30/2013 26.62 26.67 26.55 26.67 48
4/29/2013 26.57 26.98 26.57 26.91 86
4/26/2013 26.23 26.23 26.11 26.12 271
4/25/2013 27.01 27.02 26.77 26.95 2460
4/24/2013 26.07 26.28 26.00 26.28 1534
4/23/2013 26.35 26.37 25.88 25.88 1456
4/22/2013 25.67 25.86 25.67 25.67 41
4/19/2013 26.25 26.25 25.98 26.10 24
4/18/2013 25.64 25.72 25.40 25.58 146
4/17/2013 25.95 25.95 25.50 25.62 90
4/16/2013 26.77 27.03 26.77 26.95 37
4/15/2013 27.12 27.14 26.76 26.76 24
4/12/2013 27.26 27.53 27.25 27.52 74
4/11/2013 27.33 27.65 27.33 27.40 147
4/10/2013 27.30 27.43 27.21 27.43 84
4/9/2013 26.35 26.73 26.35 26.73 32
4/8/2013 26.95 27.03 26.86 27.03 47
4/5/2013 26.88 27.25 26.88 27.12 33
4/4/2013 27.15 27.39 27.06 27.39 85
4/3/2013 27.40 27.50 27.32 27.45 91
4/2/2013 27.73 27.73 27.55 27.55 25
4/1/2013 27.54 27.54 27.34 27.44 21
3/28/2013 27.52 27.57 27.33 27.46 30
3/27/2013 26.95 27.34 26.90 27.30 21
3/26/2013 27.55 27.80 27.55 27.64 50
3/25/2013 27.70 27.70 27.35 27.42 18
3/22/2013 27.98 28.07 27.85 27.87 21
3/21/2013 28.23 28.32 28.06 28.09 54
3/20/2013 28.83 29.25 28.83 29.20 63
3/19/2013 28.90 28.90 28.67 28.74 19
3/18/2013 28.60 28.77 28.50 28.60 64
3/15/2013 28.64 28.73 28.58 28.64 30
3/14/2013 28.27 28.50 28.27 28.50 5
3/13/2013 28.38 28.42 28.02 28.06 52
3/12/2013 28.90 28.90 28.82 28.85 59
3/11/2013 28.85 29.22 28.85 29.22 55
3/8/2013 29.61 29.61 28.90 29.09 94
3/7/2013 29.25 29.27 29.15 29.27 16
3/6/2013 28.82 28.87 28.75 28.87 12
3/5/2013 29.20 29.20 28.88 28.92 8
3/4/2013 28.40 28.64 28.40 28.53 31
3/1/2013 28.44 28.79 28.44 28.67 32
2/28/2013 28.58 28.65 28.46 28.48 67
2/27/2013 28.13 28.61 28.13 28.61 15
2/26/2013 28.25 28.33 28.06 28.18 45
2/25/2013 29.26 29.29 28.30 28.30 79
2/22/2013 29.13 29.13 28.86 29.08 43
2/21/2013 28.51 28.68 28.51 28.68 90
2/20/2013 29.42 29.42 29.05 29.06 92
2/19/2013 29.33 29.33 29.15 29.25 191
2/15/2013 29.43 29.43 29.16 29.25 37
2/14/2013 29.16 29.16 29.00 29.06 26
2/13/2013 28.91 28.91 28.50 28.52 38
2/12/2013 28.31 28.46 28.29 28.31 62
2/11/2013 28.08 28.21 28.04 28.14 116
2/8/2013 28.28 28.40 28.19 28.36 49
2/7/2013 28.80 28.80 28.49 28.61 44
2/6/2013 28.52 28.96 28.52 28.90 30
2/5/2013 28.86 28.90 28.76 28.77 43
2/4/2013 28.69 28.69 28.53 28.53 58
2/1/2013 29.41 29.60 29.41 29.46 38
1/31/2013 28.90 28.90 28.58 28.58 46
1/30/2013 28.91 29.19 28.91 29.15 53
1/29/2013 27.91 27.95 27.87 27.92 20
1/28/2013 27.99 28.16 27.79 28.00 194
1/25/2013 28.12 28.37 28.12 28.37 84
1/24/2013 28.02 28.14 27.97 28.13 21
1/23/2013 28.31 28.43 28.31 28.43 24
1/22/2013 27.79 27.85 27.65 27.85 47
1/18/2013 27.29 27.39 27.26 27.32 59
1/17/2013 27.32 27.38 27.13 27.36 33
1/16/2013 26.66 26.77 26.61 26.61 75
1/15/2013 26.94 27.07 26.79 26.90 88
1/14/2013 27.41 27.41 27.11 27.26 171
1/11/2013 27.44 27.64 27.44 27.45 315
1/10/2013 27.35 27.45 27.25 27.45 44
1/9/2013 26.89 26.89 26.69 26.69 9
1/8/2013 26.59 26.65 26.55 26.65 33
1/7/2013 26.51 26.93 26.51 26.93 72
1/4/2013 26.69 27.08 26.69 27.03 229
1/3/2013 26.94 26.94 26.75 26.80 59
1/2/2013 26.80 27.16 26.75 26.93 83
Marketplace
Trading Center