Aviva Shs Sponsored American Deposit Receipt Repr 2 Shs $17.28

down -0.02


28/7/2014 04:01 PM  |  NYSE : AV  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AV historical data

Date Open High Low Close Volume
7/28/201417.3317.3517.2017.28104,795
7/25/201417.4017.4117.2717.3054,206
7/24/201417.2217.2917.1817.2363,761
7/23/201417.1417.1817.1017.1052,743
7/22/201417.0317.0616.9317.0078,975
7/21/201416.7316.8116.6616.7898,022
7/18/201416.7916.8416.7116.78345,978
7/17/201416.8816.9916.7516.7789,753
7/16/201417.2117.2117.0717.1189,737
7/15/201416.9516.9916.8116.87110,314
7/14/201417.0917.1217.0217.081,028,146
7/11/201416.7817.0316.6617.031,862,827
7/10/201416.6916.7916.5816.72100,069
7/9/201417.1617.1916.9617.04106,230
7/8/201417.7617.7617.5717.6260,154
7/7/201417.9017.9217.8217.8764,227
7/3/201418.0918.1818.0918.1421,427
7/2/201417.9217.9617.8717.9143,217
7/1/201417.8217.9817.8117.92102,737
6/30/201417.5017.6317.4517.60131,982
6/27/201417.3417.6517.3417.6571,536
6/26/201417.1817.2317.0517.1884,989
6/25/201417.1717.2917.1717.27127,819
6/24/201417.3017.3017.0717.10181,004
6/23/201417.5717.5717.4517.5469,136
6/20/201417.6217.6617.5117.5897,357
6/19/201417.6617.7917.6217.7253,063
6/18/201417.4517.6417.4017.63277,429
6/17/201417.4317.5917.4217.59137,403
6/16/201417.5017.6117.4817.5991,098
6/13/201417.5917.6717.5317.6361,368
6/12/201417.8117.8117.6017.6784,999
6/11/201417.8917.9317.8117.8952,336
6/10/201417.8617.9217.8117.9290,949
6/9/201417.9718.0917.9418.06118,115
6/6/201418.0318.1417.9918.1285,595
6/5/201418.0118.1317.9418.0675,390
6/4/201417.6317.8217.6317.7975,245
6/3/201417.7117.7317.6317.7167,836
6/2/201417.7517.8717.6517.8095,144
5/30/201417.6417.7617.5717.7594,877
5/29/201417.8317.8517.7117.77204,057
5/28/201417.6518.0317.6317.85355,851
5/27/201417.6717.7417.6317.7247,599
5/23/201417.5717.5917.4817.5872,954
5/22/201417.5917.6317.4617.54105,957
5/21/201417.3717.6317.3717.5960,391
5/20/201417.3517.4017.2617.3054,684
5/19/201417.2817.3817.2317.35108,105
5/16/201417.2717.4717.2617.47332,314
5/15/201417.6317.6317.2817.38100,037
5/14/201417.8518.0217.8217.831,701,800
5/13/201417.8117.9517.7517.9465,139
5/12/201417.8518.1117.8518.1151,972
5/9/201417.8117.8417.6617.77132,960
5/8/201417.9018.0217.8317.8942,500
5/7/201417.9718.0417.8618.0284,141
5/6/201417.9918.2417.9218.14493,580
5/5/201417.6818.0617.6818.06183,625
5/2/201417.7417.9017.6917.9095,343
5/1/201417.7617.8917.6717.891,302,305
4/30/201417.6617.9317.6617.932,086,992
4/29/201417.4117.5817.4017.5743,063
4/28/201417.2017.2917.1117.2249,850
4/25/201417.2517.2817.1817.2845,062
4/24/201417.2017.2917.0417.2643,162
4/23/201417.2117.2117.0617.1644,086
4/22/201417.4117.4117.2717.3742,347
4/21/201417.3617.4917.3117.3639,491
4/17/201417.1417.4017.1317.3783,868
4/16/201416.7717.0316.7617.03475,481
4/15/201416.7116.8016.4016.6171,056
4/14/201416.8016.9716.7916.9586,147
4/11/201416.6616.8416.6316.68101,615
4/10/201416.9817.0016.7316.755,532,685
4/9/201416.7417.0016.7017.00177,872
4/8/201416.2716.4416.2716.4240,740
4/7/201416.3516.3516.2016.2761,050
4/4/201416.6016.6216.3716.4047,157
4/3/201416.2616.3216.1716.2840,072
4/2/201416.2716.4116.2416.3073,658
4/1/201416.4116.4416.3216.4166,405
3/31/201415.8616.0315.8316.02117,458
3/28/201414.8615.7014.8515.60298,208
3/27/201416.1716.1916.0616.1165,315
3/26/201416.3816.4016.1416.1660,078
3/25/201415.7916.0215.6715.9563,730
3/24/201415.9415.9515.6915.8088,104
3/21/201416.0816.1515.7615.80104,102
3/20/201416.1716.3216.1116.3063,173
3/19/201417.0017.0515.7416.12358,898
3/18/201417.1417.2517.0817.2143,659
3/17/201417.0917.2717.0917.1429,415
3/14/201416.8717.0216.8416.8683,355
3/13/201417.4417.4716.9616.97645,533
3/12/201417.3417.4917.2917.37116,577
3/11/201417.4817.6017.3417.3681,920
3/10/201417.0317.1116.9517.1091,711
3/7/201417.3817.4017.0317.1467,985
3/6/201417.0017.0216.8416.91116,830
Trading Center