ARYZTA AG ADR $30.40

up +0.13


20/5/2013 03:20 PM  |  OTC : ARZTY  |  Industries :
Type:

ARZTY historical data

Date Open High Low Close Volume
5/20/2013 30.05 30.40 30.05 30.40 7
5/17/2013 30.27 30.27 30.27 30.27 2
5/16/2013 30.70 30.70 30.61 30.61 4
5/15/2013 30.78 31.04 30.78 31.04 6
5/14/2013 31.38 31.38 30.97 30.97 12
5/13/2013 30.72 30.72 30.72 30.72 0
5/10/2013 30.79 30.79 30.72 30.72 4
5/9/2013 30.90 30.91 30.90 30.90 5
5/8/2013 31.28 31.28 31.28 31.28 0
5/7/2013 30.96 31.28 30.96 31.28 24
5/6/2013 31.03 31.03 31.03 31.03 2
5/3/2013 31.13 31.21 31.13 31.21 7
5/2/2013 31.38 31.43 31.38 31.43 151
5/1/2013 30.85 30.85 30.76 30.76 13
4/30/2013 30.83 30.83 30.83 30.83 2
4/29/2013 30.79 30.86 30.79 30.86 5
4/26/2013 30.55 30.55 30.55 30.55 5
4/25/2013 30.39 30.74 30.39 30.74 6
4/24/2013 30.70 30.70 30.70 30.70 0
4/23/2013 31.12 31.12 30.70 30.70 87
4/22/2013 30.81 31.07 30.80 31.07 10
4/19/2013 30.58 30.75 30.47 30.47 61
4/18/2013 30.32 30.37 30.32 30.35 9
4/17/2013 30.05 30.05 29.75 29.79 23
4/16/2013 30.30 30.65 30.27 30.54 51
4/15/2013 29.98 29.98 29.85 29.85 4
4/12/2013 30.05 30.45 30.05 30.45 9
4/11/2013 30.08 30.26 30.03 30.03 19
4/10/2013 29.95 30.14 29.87 29.87 18
4/9/2013 29.45 29.65 29.45 29.65 6
4/8/2013 29.53 29.76 29.50 29.51 21
4/5/2013 29.12 29.52 29.12 29.40 19
4/4/2013 29.05 29.50 29.05 29.50 48
4/3/2013 29.25 29.43 29.15 29.43 10
4/2/2013 29.63 29.63 29.63 29.63 4
4/1/2013 29.25 29.67 29.25 29.45 19
3/28/2013 29.06 29.67 29.06 29.67 19
3/27/2013 27.74 27.95 27.74 27.89 9
3/26/2013 27.96 28.26 27.96 28.26 5
3/25/2013 28.10 28.31 27.95 27.95 6
3/22/2013 28.31 28.45 28.30 28.30 6
3/21/2013 28.35 28.60 28.35 28.56 47
3/20/2013 28.71 28.81 28.67 28.81 129
3/19/2013 28.45 28.45 28.40 28.44 49
3/18/2013 27.84 28.31 27.84 28.10 42
3/15/2013 28.25 28.40 28.25 28.40 13
3/14/2013 27.40 28.09 27.40 27.97 8
3/13/2013 27.67 27.67 27.50 27.50 6
3/12/2013 27.80 27.80 27.50 27.50 6
3/11/2013 27.85 28.14 27.78 28.14 22
3/8/2013 27.84 28.03 27.69 27.70 40
3/7/2013 28.57 28.57 28.40 28.40 11
3/6/2013 28.50 28.65 28.45 28.45 32
3/5/2013 28.65 28.66 28.65 28.66 4
3/4/2013 28.39 28.75 28.39 28.61 65
3/1/2013 28.30 28.31 28.25 28.31 21
2/28/2013 28.43 28.95 28.43 28.84 21
2/27/2013 28.26 28.53 28.26 28.45 34
2/26/2013 28.20 28.20 28.05 28.15 28
2/25/2013 28.68 28.69 28.00 28.00 55
2/22/2013 28.09 28.27 28.09 28.13 9
2/21/2013 27.44 27.76 27.44 27.76 120
2/20/2013 28.67 28.67 28.25 28.25 4
2/19/2013 28.84 29.11 28.84 29.10 71
2/15/2013 28.75 29.01 28.75 29.01 9
2/14/2013 28.85 28.97 28.85 28.85 25
2/13/2013 28.80 28.80 28.80 28.80 2
2/12/2013 28.62 29.00 28.56 28.86 202
2/11/2013 28.30 28.30 28.30 28.30 3
2/8/2013 28.32 28.40 28.32 28.40 20
2/7/2013 28.25 28.25 28.25 28.25 2
2/6/2013 28.13 28.14 28.09 28.11 9
2/5/2013 28.42 28.42 28.42 28.42 2
2/4/2013 28.17 28.24 28.17 28.23 48
2/1/2013 28.64 28.73 28.64 28.73 13
1/31/2013 28.05 28.20 27.97 28.20 18
1/30/2013 27.90 28.11 27.90 28.10 43
1/29/2013 27.68 27.73 27.68 27.73 18
1/28/2013 27.65 27.91 27.65 27.76 13
1/25/2013 27.80 28.04 27.76 28.04 12
1/24/2013 27.25 27.25 27.25 27.25 2
1/23/2013 27.01 27.28 27.01 27.26 12
1/22/2013 26.76 26.84 26.63 26.63 24
1/18/2013 26.88 27.01 26.75 27.01 13
1/17/2013 26.94 27.21 26.94 27.07 9
1/16/2013 26.89 27.21 26.89 27.21 4
1/15/2013 26.95 27.07 26.93 26.93 8
1/14/2013 27.26 27.46 26.96 27.46 14
1/11/2013 26.93 26.93 26.82 26.82 6
1/10/2013 27.17 27.19 26.94 26.94 16
1/9/2013 26.75 27.04 26.73 27.04 8
1/8/2013 26.65 26.65 26.65 26.65 2
1/7/2013 26.75 26.95 26.51 26.95 9
1/4/2013 26.48 26.68 26.43 26.67 31
1/3/2013 25.93 25.93 25.80 25.80 115
1/2/2013 25.50 26.00 25.50 25.59 8
12/31/2012 25.48 25.63 25.42 25.55 20
12/28/2012 25.80 25.80 25.51 25.60 24
12/27/2012 25.94 25.94 25.66 25.67 28
12/26/2012 25.66 26.32 25.66 25.87 16
Marketplace
Trading Center