ASSA ABLOY $20.63

up +0.16


18/6/2013 03:18 PM  |  OTC : ASAZY  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

ASAZY historical data

Date Open High Low Close Volume
6/18/2013 20.48 20.66 20.45 20.63 777
6/17/2013 20.63 20.63 20.36 20.47 129
6/14/2013 20.04 20.18 20.01 20.01 185
6/13/2013 19.67 20.03 19.66 19.97 170
6/12/2013 20.08 20.08 19.86 19.87 236
6/11/2013 19.69 19.85 19.69 19.80 92
6/10/2013 20.13 20.22 20.08 20.17 228
6/7/2013 19.89 20.20 19.83 20.19 911
6/6/2013 19.61 19.79 19.53 19.79 466
6/5/2013 19.86 19.86 19.42 19.50 284
6/4/2013 20.41 20.42 20.16 20.31 189
6/3/2013 20.28 20.65 20.21 20.51 419
5/31/2013 20.33 20.33 20.12 20.12 191
5/30/2013 20.48 20.69 20.46 20.65 468
5/29/2013 20.30 20.44 20.15 20.16 349
5/28/2013 20.42 20.45 20.20 20.25 152
5/24/2013 20.15 20.25 20.06 20.17 431
5/23/2013 19.93 20.18 19.93 20.18 165
5/22/2013 20.50 20.72 20.21 20.21 352
5/21/2013 20.50 20.64 20.33 20.63 297
5/20/2013 20.46 20.55 20.36 20.44 211
5/17/2013 20.47 20.48 20.34 20.36 241
5/16/2013 20.51 20.53 20.26 20.27 205
5/15/2013 20.41 20.47 20.28 20.42 247
5/14/2013 20.38 20.52 20.37 20.47 1677
5/13/2013 20.40 20.44 20.31 20.39 671
5/10/2013 20.39 20.40 20.22 20.40 279
5/9/2013 20.36 20.39 20.10 20.22 331
5/8/2013 20.48 20.50 20.33 20.35 223
5/7/2013 20.14 20.17 20.02 20.06 374
5/6/2013 19.89 19.99 19.87 19.93 236
5/3/2013 19.87 20.02 19.86 19.92 273
5/2/2013 19.32 19.50 19.28 19.39 1110
5/1/2013 19.97 20.00 19.77 19.83 272
4/30/2013 19.83 19.96 19.72 19.85 1816
4/29/2013 19.63 19.69 19.45 19.55 1840
4/26/2013 19.51 19.53 19.39 19.46 624
4/25/2013 19.86 19.92 19.75 19.75 372
4/24/2013 19.56 19.56 19.43 19.54 280
4/23/2013 19.08 19.16 19.05 19.08 589
4/22/2013 19.10 19.10 18.86 18.88 211
4/19/2013 19.03 19.05 18.87 18.96 316
4/18/2013 19.01 19.01 18.82 18.90 395
4/17/2013 19.36 19.36 19.04 19.11 302
4/16/2013 20.04 20.06 19.80 19.97 389
4/15/2013 19.93 20.08 19.81 19.83 254
4/12/2013 20.07 20.18 20.01 20.15 905
4/11/2013 20.41 20.44 20.28 20.28 2710
4/10/2013 20.65 20.84 20.28 20.38 3033
4/9/2013 20.26 20.35 20.15 20.27 1472
4/8/2013 20.42 20.53 20.38 20.50 2482
4/5/2013 19.77 20.30 19.76 20.29 506
4/4/2013 19.87 20.07 19.74 20.01 246
4/3/2013 20.36 20.41 20.15 20.24 191
4/2/2013 20.10 20.27 19.98 20.22 285
4/1/2013 20.38 20.40 20.26 20.33 385
3/28/2013 20.22 20.45 20.22 20.33 290
3/27/2013 20.03 20.15 19.94 20.09 194
3/26/2013 19.96 20.16 19.77 20.09 569
3/25/2013 19.51 19.65 19.39 19.55 231
3/22/2013 19.25 19.59 19.25 19.42 237
3/21/2013 19.40 19.54 19.24 19.49 455
3/20/2013 19.75 19.80 19.66 19.76 415
3/19/2013 19.74 19.75 19.48 19.63 234
3/18/2013 19.67 19.77 19.59 19.65 208
3/15/2013 20.26 20.26 20.03 20.04 119
3/14/2013 19.62 19.85 19.62 19.85 307
3/13/2013 19.91 19.95 19.69 19.78 147
3/12/2013 20.21 20.25 19.92 19.93 486
3/11/2013 20.12 20.20 20.05 20.13 373
3/8/2013 20.22 20.25 20.09 20.16 307
3/7/2013 20.39 20.54 20.34 20.53 330
3/6/2013 20.57 20.57 20.30 20.33 271
3/5/2013 20.61 20.81 20.61 20.76 340
3/4/2013 20.16 20.38 20.08 20.38 220
3/1/2013 19.99 20.11 19.93 20.11 632
2/28/2013 19.80 19.94 19.77 19.83 606
2/27/2013 19.64 19.82 19.56 19.72 180
2/26/2013 19.56 19.60 19.27 19.49 346
2/25/2013 20.05 20.10 19.41 19.47 364
2/22/2013 19.92 20.04 19.80 20.04 292
2/21/2013 19.51 19.71 19.51 19.65 348
2/20/2013 20.11 20.18 19.90 19.98 227
2/19/2013 19.87 20.00 19.80 20.00 530
2/15/2013 19.68 19.74 19.58 19.73 408
2/14/2013 19.64 19.69 19.53 19.67 203
2/13/2013 19.86 20.08 19.82 19.94 260
2/12/2013 19.12 19.34 19.12 19.30 228
2/11/2013 18.78 19.03 18.70 18.96 345
2/8/2013 18.60 18.61 18.51 18.51 236
2/7/2013 18.49 18.70 18.45 18.69 431
2/6/2013 19.23 19.42 19.23 19.42 277
2/5/2013 19.21 19.40 19.21 19.36 410
2/4/2013 19.23 19.30 19.10 19.14 277
2/1/2013 19.24 19.44 19.18 19.37 544
1/31/2013 18.74 18.80 18.62 18.73 619
1/30/2013 18.83 18.95 18.80 18.91 346
1/29/2013 18.81 19.01 18.78 18.92 258
1/28/2013 18.91 18.94 18.80 18.90 251
1/25/2013 18.82 18.93 18.77 18.86 235
Marketplace
Trading Center