Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avolta Ag ADR
(OP:
DUFRY
)
3.870
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
3.960
3.960
3.870
3.870
223,974
-0.19(-4.68%)
May 21, 2024
4.090
4.100
3.990
4.060
82,420
-0.04(-0.98%)
May 20, 2024
4.050
4.250
4.050
4.100
51,304
-0.08(-1.91%)
May 17, 2024
4.140
4.180
4.130
4.180
63,772
+0.04(+0.88%)
May 16, 2024
4.120
4.170
4.110
4.144
40,020
-0.05(-1.23%)
May 15, 2024
4.180
4.220
4.180
4.195
55,705
-0.04(-0.83%)
May 14, 2024
4.230
4.250
4.195
4.230
90,812
+0.09(+2.17%)
May 13, 2024
4.130
4.190
4.130
4.140
47,292
+0.03(+0.85%)
May 10, 2024
4.080
4.110
4.080
4.105
64,405
+0.10(+2.42%)
May 09, 2024
4.000
4.040
3.970
4.008
80,710
+0.03(+0.70%)
May 08, 2024
3.960
4.010
3.959
3.980
46,561
-0.02(-0.50%)
May 07, 2024
3.980
4.000
3.970
4.000
81,329
+0.04(+1.01%)
May 06, 2024
3.960
3.990
3.950
3.960
54,965
+0.05(+1.28%)
May 03, 2024
3.920
3.928
3.890
3.910
48,632
+0.08(+2.09%)
May 02, 2024
3.790
5.000
3.772
3.830
73,370
+0.07(+1.86%)
May 01, 2024
3.730
3.770
3.710
3.760
44,433
+0.03(+0.80%)
Apr 30, 2024
3.787
3.787
3.730
3.730
52,684
-0.06(-1.58%)
Apr 29, 2024
3.771
3.808
3.770
3.790
74,523
+0.03(+0.80%)
Apr 26, 2024
3.750
3.770
3.730
3.760
84,463
-0.02(-0.53%)
Apr 25, 2024
3.715
3.780
3.690
3.780
59,416
-0.01(-0.26%)
Apr 24, 2024
3.811
3.820
3.790
3.790
79,040
-0.04(-1.04%)
Apr 23, 2024
3.800
3.840
3.800
3.830
118,396
+0.03(+0.68%)
Apr 22, 2024
3.810
3.830
3.790
3.804
38,224
+0.05(+1.44%)
Apr 19, 2024
3.750
3.760
3.710
3.750
57,455
+0.04(+1.21%)
Apr 18, 2024
3.690
3.740
3.685
3.705
91,053
+0.00(+0.14%)
Apr 17, 2024
3.728
3.728
3.670
3.700
99,922
-0.04(-1.07%)
Apr 16, 2024
3.720
3.760
3.700
3.740
102,210
-0.09(-2.35%)
Apr 15, 2024
3.851
3.860
3.800
3.830
50,598
+0.00(+0.00%)
Apr 12, 2024
3.930
3.945
3.830
3.830
59,709
-0.20(-4.84%)
Apr 11, 2024
3.970
4.035
3.950
4.025
55,185
+0.01(+0.12%)
Apr 10, 2024
3.986
4.050
3.980
4.020
35,704
-0.06(-1.47%)
Apr 09, 2024
4.111
4.130
4.080
4.080
30,762
-0.08(-1.88%)
Apr 08, 2024
4.130
4.160
4.130
4.158
32,608
+0.05(+1.17%)
Apr 05, 2024
4.110
4.140
4.080
4.110
81,644
-0.01(-0.36%)
Apr 04, 2024
4.140
4.160
4.120
4.125
65,303
+0.04(+0.86%)
Apr 03, 2024
4.050
4.110
4.050
4.090
71,273
+0.12(+3.02%)
Apr 02, 2024
4.000
4.002
3.960
3.970
61,018
-0.13(-3.17%)
Apr 01, 2024
4.105
4.110
3.910
4.100
68,693
-0.03(-0.73%)
Mar 28, 2024
4.070
4.139
4.070
4.130
133,261
+0.23(+5.90%)
Mar 27, 2024
3.900
3.920
3.870
3.900
78,796
+0.06(+1.63%)
Mar 26, 2024
3.770
3.860
3.770
3.837
95,864
+0.13(+3.43%)
Mar 25, 2024
3.699
3.730
3.695
3.710
79,115
-0.02(-0.54%)
Mar 22, 2024
3.740
3.740
3.683
3.730
77,621
-0.06(-1.61%)
Mar 21, 2024
3.840
3.870
3.780
3.791
49,415
-0.04(-1.13%)
Mar 20, 2024
3.815
3.850
3.790
3.834
162,054
-0.04(-0.92%)
Mar 19, 2024
3.890
3.890
3.840
3.870
84,269
-0.08(-2.00%)
Mar 18, 2024
3.960
3.990
3.940
3.949
45,910
-0.03(-0.78%)
Mar 15, 2024
4.000
4.028
3.950
3.980
53,499
+0.08(+2.05%)
Mar 14, 2024
3.950
3.950
3.870
3.900
97,468
-0.09(-2.26%)
Mar 13, 2024
3.999
3.999
3.970
3.990
56,402
+0.02(+0.50%)
Mar 12, 2024
3.960
3.980
3.950
3.970
67,431
+0.03(+0.76%)
Mar 11, 2024
3.925
3.940
3.910
3.940
33,746
-0.01(-0.25%)
Mar 08, 2024
3.920
4.020
3.875
3.950
87,666
-0.09(-2.23%)
Mar 07, 2024
4.080
4.110
4.010
4.040
109,958
+0.06(+1.64%)
Mar 06, 2024
3.960
4.000
3.960
3.975
65,985
+0.12(+3.25%)
Mar 05, 2024
3.844
3.870
3.840
3.850
70,688
-0.02(-0.51%)
Mar 04, 2024
3.859
3.870
3.840
3.870
51,823
-0.06(-1.40%)
Mar 01, 2024
3.870
3.925
3.857
3.925
57,864
+0.04(+1.16%)
Feb 29, 2024
3.890
3.920
3.850
3.880
81,635
-0.08(-1.90%)
Feb 28, 2024
4.005
4.008
3.930
3.955
57,051
-0.06(-1.62%)
Feb 27, 2024
4.030
4.055
4.010
4.020
68,224
+0.02(+0.50%)
Feb 26, 2024
4.000
4.009
3.970
4.000
46,925
+0.01(+0.25%)
Feb 23, 2024
3.980
4.020
3.980
3.990
51,598
-0.02(-0.60%)
Feb 22, 2024
4.010
4.041
3.990
4.014
71,552
-0.02(-0.40%)
Feb 21, 2024
3.990
4.050
3.990
4.030
59,763
+0.11(+2.81%)
Feb 20, 2024
3.940
3.970
3.910
3.920
63,994
-0.05(-1.30%)
Feb 16, 2024
3.970
3.990
3.970
3.971
30,846
-0.02(-0.59%)
Feb 15, 2024
4.000
4.000
3.960
3.995
88,026
+0.06(+1.40%)
Feb 14, 2024
3.910
3.940
3.895
3.940
59,514
+0.07(+1.78%)
Feb 13, 2024
3.877
3.910
3.850
3.871
39,481
-0.07(-1.75%)
Feb 12, 2024
3.930
3.980
3.917
3.940
49,414
+0.06(+1.55%)
Feb 09, 2024
3.885
3.899
3.840
3.880
37,009
-0.03(-0.77%)
Feb 08, 2024
3.920
3.930
3.880
3.910
71,939
-0.01(-0.36%)
Feb 07, 2024
3.930
3.950
3.900
3.924
85,874
-0.08(-1.89%)
Feb 06, 2024
3.950
4.030
3.950
4.000
112,907
+0.14(+3.63%)
Feb 05, 2024
3.941
3.950
3.830
3.860
179,737
+0.01(+0.26%)
Feb 02, 2024
3.850
3.850
3.820
3.850
253,998
+0.04(+1.05%)
Feb 01, 2024
3.790
3.820
3.750
3.810
393,369
+0.04(+0.93%)
Jan 31, 2024
3.760
3.830
3.760
3.775
81,731
+0.00(+0.13%)
Jan 30, 2024
3.800
3.850
3.770
3.770
135,266
+0.13(+3.57%)
Jan 29, 2024
3.650
3.670
3.620
3.640
43,023
-0.04(-1.22%)
Jan 26, 2024
3.680
3.710
3.658
3.685
35,264
+0.04(+0.96%)
Jan 25, 2024
3.580
3.650
3.570
3.650
128,684
+0.09(+2.53%)
Jan 24, 2024
3.530
3.570
3.521
3.560
93,342
+0.07(+2.01%)
Jan 23, 2024
3.515
3.515
3.470
3.490
81,832
+0.01(+0.29%)
Jan 22, 2024
3.525
3.530
3.480
3.480
71,409
-0.06(-1.69%)
Jan 19, 2024
3.500
3.540
3.490
3.540
67,745
-0.02(-0.56%)
Jan 18, 2024
3.549
3.567
3.520
3.560
162,037
+0.00(+0.00%)
Jan 17, 2024
3.510
3.560
3.495
3.560
166,232
+0.00(+0.00%)
Jan 16, 2024
3.530
3.600
3.520
3.560
72,560
-0.09(-2.47%)
Jan 12, 2024
3.680
3.709
3.640
3.650
57,422
-0.11(-2.99%)
Jan 11, 2024
3.800
3.800
3.720
3.763
40,472
-0.02(-0.46%)
Jan 10, 2024
3.770
3.790
3.760
3.780
36,793
+0.03(+0.80%)
Jan 09, 2024
3.750
3.790
3.720
3.750
62,508
-0.01(-0.27%)
Jan 08, 2024
3.710
3.780
3.710
3.760
74,781
+0.04(+1.08%)
Jan 05, 2024
3.660
3.740
3.660
3.720
59,932
+0.01(+0.27%)
Jan 04, 2024
3.725
3.767
3.700
3.710
109,096
-0.03(-0.80%)
Jan 03, 2024
3.736
3.780
3.720
3.740
165,837
-0.08(-2.09%)
Jan 02, 2024
3.830
3.860
3.820
3.820
79,641
-0.06(-1.55%)
Dec 29, 2023
3.870
3.910
3.870
3.880
117,494
+0.01(+0.26%)
Dec 28, 2023
3.890
3.929
3.850
3.870
87,686
-0.03(-0.77%)
Dec 27, 2023
3.857
3.920
3.855
3.900
75,289
+0.10(+2.63%)
Dec 26, 2023
3.860
3.860
3.670
3.800
60,364
+0.03(+0.80%)
Dec 22, 2023
3.800
3.840
3.770
3.770
177,424
-0.06(-1.57%)
Dec 21, 2023
3.810
3.850
3.800
3.830
97,420
+0.09(+2.50%)
Dec 20, 2023
3.740
3.790
3.720
3.736
137,222
+0.01(+0.17%)
Dec 19, 2023
3.733
3.770
3.720
3.730
63,738
+0.08(+2.19%)
Dec 18, 2023
3.660
3.670
3.620
3.650
54,289
-0.01(-0.27%)
Dec 15, 2023
3.707
3.730
3.660
3.660
54,700
-0.09(-2.53%)
Dec 14, 2023
3.730
3.780
3.710
3.755
194,877
+0.13(+3.73%)
Dec 13, 2023
3.570
3.620
3.520
3.620
343,520
-0.03(-0.82%)
Dec 12, 2023
3.660
3.680
3.620
3.650
129,105
+0.06(+1.67%)
Dec 11, 2023
3.490
3.630
3.490
3.590
185,589
+0.09(+2.57%)
Dec 08, 2023
3.520
3.560
3.480
3.500
53,016
+0.00(+0.00%)
Dec 07, 2023
3.480
3.510
3.455
3.500
55,815
-0.03(-0.85%)
Dec 06, 2023
3.520
3.570
3.520
3.530
85,124
+0.04(+1.15%)
Dec 05, 2023
3.430
3.490
3.430
3.490
94,238
+0.01(+0.29%)
Dec 04, 2023
3.470
3.480
3.440
3.480
147,163
-0.02(-0.57%)
Dec 01, 2023
3.438
3.500
3.435
3.500
58,631
+0.05(+1.45%)
Nov 30, 2023
3.440
3.480
3.415
3.450
114,536
-0.01(-0.29%)
Nov 29, 2023
3.460
3.500
3.450
3.460
51,403
+0.03(+0.87%)
Nov 28, 2023
3.390
3.450
3.380
3.430
60,983
+0.00(+0.01%)
Nov 27, 2023
3.450
3.450
3.410
3.430
53,131
-0.04(-1.16%)
Nov 24, 2023
3.450
3.480
3.450
3.470
30,411
-0.06(-1.70%)
Nov 22, 2023
3.480
3.530
3.480
3.530
144,278
+0.03(+0.86%)
Nov 21, 2023
3.530
3.540
3.480
3.500
156,618
-0.04(-1.13%)
Nov 20, 2023
3.540
3.550
3.520
3.540
64,916
+0.01(+0.25%)
Nov 17, 2023
3.510
3.550
3.510
3.531
48,021
+0.11(+3.25%)
Nov 16, 2023
3.460
3.488
3.420
3.420
38,177
-0.05(-1.44%)
Nov 15, 2023
3.460
3.500
3.450
3.470
47,779
+0.05(+1.46%)
Nov 14, 2023
3.350
3.420
3.350
3.420
136,522
+0.21(+6.54%)
Nov 13, 2023
3.190
3.230
3.170
3.210
61,013
+0.01(+0.31%)
Nov 10, 2023
3.230
3.240
3.180
3.200
63,572
-0.11(-3.32%)
Nov 09, 2023
3.350
3.370
3.300
3.310
226,307
+0.01(+0.30%)
Nov 08, 2023
3.300
3.350
3.270
3.300
246,763
-0.09(-2.65%)
Nov 07, 2023
3.390
3.400
3.370
3.390
120,373
-0.08(-2.31%)
Nov 06, 2023
3.540
3.540
3.460
3.470
88,162
-0.15(-4.01%)
Nov 03, 2023
3.670
3.730
3.610
3.615
102,374
+0.02(+0.42%)
Nov 02, 2023
3.600
3.630
3.560
3.600
142,728
+0.08(+2.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.