Aviva Shs Sponsored American Deposit Receipt Repr 2 Shs $17.15

down -0.22


23/4/2014 02:01 PM  |  NYSE : AV  
Industries : Insurance / Life Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AV historical data

Date Open High Low Close Volume
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
4/10/201416.9817.0016.7316.755,532,680
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
3/5/201415.5915.7015.5915.6651,295
3/4/201415.5315.5615.4415.50148,366
3/3/201415.4915.5115.3515.38134,504
2/28/201415.8515.9915.8415.9161,900
2/27/201415.5415.7715.5215.75169,911
2/26/201415.7915.8415.6415.68371,244
2/25/201415.8715.9315.7515.80103,058
2/24/201415.8015.9815.7515.85282,185
2/21/201415.7515.8215.6315.6336,856
2/20/201415.5615.7515.5615.7074,512
2/19/201415.4615.6115.3915.44189,364
2/18/201415.5515.5815.4915.561,338,480
2/14/201415.4215.5815.4215.5557,260
2/13/201415.3116.5915.2615.54115,485
2/12/201415.4815.5315.3915.5366,190
2/11/201415.0815.3215.0315.3046,011
2/10/201415.0915.1515.0315.1538,698
2/7/201415.1715.2715.0615.2669,950
2/6/201414.6915.0314.6915.0374,598
2/5/201414.4714.5714.4214.5753,167
2/4/201414.3614.5714.3514.5658,653
2/3/201414.5714.6014.1814.2071,347
1/31/201414.6914.8214.6214.7362,758
1/30/201415.1015.1515.0215.1562,014
1/29/201414.9615.0714.8814.90110,735
1/28/201415.2215.3415.2015.3453,601
1/27/201414.9214.9414.7614.8564,667
1/24/201415.5115.5115.0815.0888,143
1/23/201415.8815.8815.7315.8127,135
1/22/201415.8916.0115.8816.0080,854
1/21/201415.8115.8415.7315.8270,461
1/17/201415.7515.8315.7315.7842,862
1/16/201415.6315.6715.4815.6784,282
1/15/201415.6915.7915.6615.7658,634
1/14/201415.6415.7615.5815.7676,352
1/13/201415.7115.7915.6315.72266,497
1/10/201415.6015.6615.5515.6673,207
1/9/201415.4415.5615.3715.561,054,570
1/8/201415.1715.3315.1015.31177,846
1/7/201415.0115.0614.9715.0448,727
1/6/201414.6614.7314.6114.6526,582
1/3/201414.6614.7214.6414.6642,527
1/2/201414.7114.7614.6314.7646,305
12/31/201314.9315.1514.9315.1547,315
12/30/201314.8214.9414.8014.93100,131
12/27/201314.8214.9514.8214.9263,827
12/26/201314.6814.7914.6814.7938,261
12/24/201314.6814.7114.6214.6855,185
12/23/201314.5914.7414.5714.6844,817
12/20/201314.4614.5414.4614.51225,981
12/19/201314.2614.4614.2614.4449,717
12/18/201313.9714.2313.8714.2171,058
12/17/201313.8213.8513.7713.7935,729
12/16/201313.8313.8813.7613.8137,179
12/13/201313.7713.7713.6713.7334,934
12/12/201313.7713.8213.7213.7730,574
12/11/201314.2214.2213.9813.9824,530
12/10/201314.2314.3114.2314.3131,173
12/9/201314.0214.2114.0214.1838,047
12/6/201313.8613.8813.7813.8644,722
12/5/201313.6313.6313.5313.5635,187
12/4/201313.6713.8313.5213.82115,716
12/3/201313.8813.9213.8213.8535,095
12/2/201314.0614.0913.9613.9918,382
11/29/201314.2114.2314.1414.1511,986
11/27/201314.1914.2514.1214.1827,558
11/26/201313.8613.9213.8113.9084,774
Trading Center