GIVAUDAN $25.76

down -0.05


24/5/2013 04:24 PM  |  OTC : GVDNY  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

GVDNY historical data

Date Open High Low Close Volume
5/24/2013 25.68 25.76 25.51 25.76 57
5/23/2013 25.95 25.99 25.50 25.81 97
5/22/2013 26.13 26.35 25.95 26.24 206
5/21/2013 25.89 26.05 25.86 25.86 158
5/20/2013 26.04 26.21 26.01 26.21 76
5/17/2013 25.85 26.00 25.77 26.00 110
5/16/2013 26.20 26.35 26.04 26.16 111
5/15/2013 26.14 26.34 26.14 26.33 104
5/14/2013 26.61 26.67 26.22 26.40 106
5/13/2013 26.46 26.53 26.40 26.53 55
5/10/2013 26.24 26.38 26.10 26.38 132
5/9/2013 26.50 26.53 26.21 26.40 167
5/8/2013 26.65 26.76 25.99 26.70 205
5/7/2013 25.72 25.79 25.64 25.78 201
5/6/2013 25.52 25.56 25.38 25.50 227
5/3/2013 25.62 25.73 25.45 25.45 663
5/2/2013 25.58 25.75 25.47 25.68 74
5/1/2013 25.87 25.87 25.67 25.75 67
4/30/2013 25.40 25.75 25.40 25.75 76
4/29/2013 25.43 25.86 25.43 25.77 91
4/26/2013 24.84 25.06 24.84 25.06 62
4/25/2013 24.50 24.50 24.23 24.28 112
4/24/2013 24.53 24.69 24.51 24.67 48
4/23/2013 24.58 24.70 24.45 24.60 126
4/22/2013 24.37 24.45 24.23 24.45 126
4/19/2013 24.63 24.66 24.56 24.65 111
4/18/2013 24.48 24.75 24.48 24.53 60
4/17/2013 24.46 24.46 23.90 23.96 114
4/16/2013 24.17 24.31 24.01 24.25 75
4/15/2013 24.47 24.47 24.30 24.30 51
4/12/2013 24.66 24.73 24.54 24.59 40
4/11/2013 24.73 24.97 24.73 24.94 82
4/10/2013 24.22 24.29 24.12 24.12 98
4/9/2013 24.23 24.38 23.92 24.08 168
4/8/2013 24.39 24.49 24.37 24.45 157
4/5/2013 24.34 24.36 24.27 24.36 150
4/4/2013 24.54 24.75 24.50 24.75 92
4/3/2013 25.35 25.35 25.10 25.25 123
4/2/2013 25.05 25.13 24.92 25.10 175
4/1/2013 24.65 24.73 24.65 24.67 150
3/28/2013 24.50 24.71 24.50 24.70 111
3/27/2013 24.29 24.53 24.28 24.43 122
3/26/2013 24.40 24.58 24.36 24.50 99
3/25/2013 24.92 24.92 24.41 24.41 154
3/22/2013 25.77 25.87 25.52 25.56 132
3/21/2013 25.45 25.70 25.32 25.64 131
3/20/2013 25.88 26.00 25.74 25.76 1173
3/19/2013 25.86 25.96 25.69 25.75 151
3/18/2013 25.61 26.07 25.61 25.94 298
3/15/2013 25.80 26.14 25.74 26.05 179
3/14/2013 24.88 25.35 24.88 25.35 77
3/13/2013 24.79 24.80 24.61 24.61 100
3/12/2013 24.79 25.06 24.79 25.01 77
3/11/2013 24.66 24.87 24.66 24.87 279
3/8/2013 24.49 24.54 24.36 24.54 129
3/7/2013 24.49 24.52 24.36 24.49 124
3/6/2013 24.43 24.48 24.41 24.41 129
3/5/2013 24.54 24.77 24.47 24.62 484
3/4/2013 24.09 24.61 24.09 24.61 121
3/1/2013 23.69 23.95 23.69 23.80 194
2/28/2013 24.05 24.08 23.87 23.87 325
2/27/2013 23.99 24.03 23.88 23.95 973
2/26/2013 23.86 23.99 23.76 23.86 1014
2/25/2013 23.64 23.75 23.45 23.57 151
2/22/2013 23.62 23.80 23.59 23.80 60
2/21/2013 23.45 23.62 23.42 23.55 75
2/20/2013 23.85 23.89 23.65 23.66 95
2/19/2013 23.62 23.87 23.62 23.87 104
2/15/2013 23.76 23.84 23.67 23.84 121
2/14/2013 23.93 23.94 23.80 23.89 89
2/13/2013 24.03 24.11 24.00 24.00 73
2/12/2013 23.79 23.89 23.68 23.83 109
2/11/2013 23.87 23.91 23.72 23.79 102
2/8/2013 23.88 23.88 23.72 23.72 88
2/7/2013 23.98 23.98 23.77 23.84 112
2/6/2013 23.25 23.31 23.10 23.26 164
2/5/2013 23.30 23.57 23.30 23.46 171
2/4/2013 22.31 22.37 22.17 22.21 110
2/1/2013 22.52 22.82 22.51 22.64 246
1/31/2013 22.27 22.34 22.15 22.16 85
1/30/2013 22.24 22.36 22.12 22.31 81
1/29/2013 22.26 22.35 22.20 22.26 114
1/28/2013 22.12 22.23 22.10 22.10 162
1/25/2013 22.06 22.35 22.06 22.24 91
1/24/2013 21.83 22.04 21.83 21.94 129
1/23/2013 21.87 22.02 21.87 21.87 79
1/22/2013 21.66 21.80 21.61 21.71 442
1/18/2013 21.56 21.65 21.48 21.64 86
1/17/2013 21.65 21.94 21.65 21.92 109
1/16/2013 21.37 21.71 21.37 21.61 75
1/15/2013 21.31 21.45 21.24 21.34 106
1/14/2013 21.35 21.49 21.25 21.38 94
1/11/2013 21.61 21.74 21.57 21.70 148
1/10/2013 21.29 21.54 21.25 21.53 102
1/9/2013 21.07 21.22 21.00 21.22 122
1/8/2013 20.95 21.08 20.90 20.97 163
1/7/2013 21.02 21.10 20.89 20.89 243
1/4/2013 20.93 21.22 20.93 21.13 158
1/3/2013 20.95 21.10 20.88 20.95 324
1/2/2013 21.33 21.51 21.18 21.21 104
Marketplace
Trading Center