$139.24 +4.97 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASR historical data

Date Open High Low Close Volume
1/20/2017135.13139.24135.13139.2452,899
1/20/20172.422.502.402.441,121,541
1/19/2017135.65135.65131.72134.2734,214
1/19/20172.462.502.412.47790,491
1/18/2017140.97140.97134.16135.1459,927
1/18/20172.492.552.452.481,575,073
1/17/2017140.62141.61139.18141.2843,639
1/17/20172.492.512.472.491,005,558
1/16/20172.452.462.412.41231,394
1/13/2017140.36141.62139.44141.4018,917
1/13/20172.362.442.332.431,356,979
1/12/2017139.43141.60138.65139.5348,546
1/12/20172.472.472.382.38874,182
1/11/2017139.63140.74138.01139.1458,839
1/11/20172.412.522.342.431,364,299
1/10/2017138.82141.24136.65140.2250,449
1/10/20172.492.532.402.44978,376
1/9/2017142.00142.00137.40138.8433,695
1/9/20172.442.522.382.441,850,105
1/6/2017143.15143.48141.08142.1330,860
1/6/20172.452.502.342.381,328,339
1/5/2017142.13144.10140.96143.2527,079
1/5/20172.402.532.402.512,292,951
1/4/2017142.50145.26139.41141.4336,194
1/4/20172.382.382.292.351,226,908
1/3/2017145.44146.06141.50141.9725,509
1/3/20172.272.362.242.351,187,447
12/30/2016144.02144.57142.47143.8916,676
12/30/20162.252.342.232.242,257,567
12/29/2016143.90144.96142.79143.8020,449
12/29/20162.142.262.112.231,619,770
12/28/2016142.90143.91141.47143.6131,840
12/28/20162.022.142.002.111,089,603
12/27/2016143.02145.16142.97143.5021,245
12/23/2016143.33143.33142.41143.1533,102
12/23/20161.942.011.932.001,022,055
12/22/2016145.10145.10142.00143.0646,269
12/22/20161.921.971.901.941,002,938
12/21/2016145.65146.93144.38145.7546,072
12/21/20161.891.961.891.92616,740
12/20/2016148.42148.45145.96147.2121,375
12/20/20161.821.901.801.873,016,413
12/19/2016145.50148.29142.29148.0723,517
12/19/20161.881.901.831.842,107,076
12/16/2016147.21147.21145.45145.9431,806
12/16/20161.921.931.751.8145,651,657
12/15/2016147.15148.63145.84147.6445,223
12/15/20161.801.891.801.863,765,306
12/14/2016150.27150.69147.71147.9042,399
12/14/20161.972.051.841.844,560,230
12/13/2016151.83152.41146.40150.7940,757
12/13/20162.042.041.921.953,349,251
12/12/2016150.98150.98148.36148.8814,587
12/12/20162.002.081.972.032,745,620
12/9/2016148.13150.69146.05150.5545,010
12/9/20162.132.191.951.981,752,612
12/8/2016146.44147.75145.50147.5628,500
12/8/20162.292.312.142.171,148,832
12/7/2016144.48147.86144.48147.7346,553
12/7/20162.452.462.292.301,164,064
12/6/2016142.92145.23142.92143.7961,246
12/6/20162.492.522.392.40923,344
12/5/2016142.29144.95141.00143.7648,944
12/5/20162.422.532.392.521,133,334
12/2/2016144.22144.98140.22140.5144,569
12/2/20162.602.602.452.53984,178
12/1/2016143.75146.10143.75144.9344,042
12/1/20162.452.612.432.551,515,213
11/30/2016146.82146.96143.86144.3740,788
11/30/20162.432.502.432.461,126,409
11/29/2016150.04150.04146.32146.3244,363
11/29/20162.512.532.442.49931,200
11/28/2016151.43151.43149.64149.9440,419
11/28/20162.382.532.372.521,053,824
11/25/2016150.64151.96148.23150.7223,384
11/25/20162.322.372.322.34608,554
11/24/20162.312.342.292.29142,371
11/23/2016151.03151.03148.49149.9133,516
11/23/20162.362.392.222.281,488,742
11/22/2016150.91151.50150.14151.3826,308
11/22/20162.472.492.382.43879,625
11/21/2016149.14150.87149.14149.8829,515
11/21/20162.462.522.432.47903,280
11/18/2016147.99149.08147.14148.4543,666
11/18/20162.452.462.342.371,325,211
11/17/2016149.06150.42148.66149.3174,940
11/17/20162.402.442.272.371,563,344
11/16/2016147.60148.87146.23148.6571,789
11/16/20162.512.512.352.381,031,681
11/15/2016144.80149.90144.80149.0077,703
11/15/20162.452.522.422.501,292,578
11/14/2016135.53145.26135.53143.94156,167
11/14/20162.252.532.242.432,093,762
11/11/2016140.40140.40135.10135.52156,148
11/11/20162.432.492.272.342,268,184
11/10/2016152.56152.56141.67142.63139,009
11/10/20162.652.732.442.441,861,498
11/9/2016146.82160.35144.96153.13125,976
11/9/20162.862.882.602.661,732,380
11/8/2016163.19164.94161.66164.3057,826
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center