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
)
3.980
-0.020 (-0.50%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 8, 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 (%)
Jan 31, 2022
5.010
5.150
5.000
5.140
580,585
+0.07(+1.38%)
Jan 28, 2022
4.940
5.070
4.920
5.070
414,980
+0.01(+0.20%)
Jan 27, 2022
5.070
5.140
5.040
5.060
359,571
-0.01(-0.20%)
Jan 26, 2022
5.190
5.200
5.010
5.070
397,859
-0.01(-0.20%)
Jan 25, 2022
5.070
5.113
4.990
5.080
180,596
+0.03(+0.59%)
Jan 24, 2022
4.990
5.070
4.810
5.050
1,147,933
-0.08(-1.56%)
Jan 21, 2022
5.190
5.230
5.110
5.130
541,092
-0.12(-2.38%)
Jan 20, 2022
5.320
5.400
5.240
5.255
204,744
+0.04(+0.67%)
Jan 19, 2022
5.300
5.330
5.220
5.220
532,669
+0.01(+0.19%)
Jan 18, 2022
5.260
5.280
5.190
5.210
390,813
-0.09(-1.70%)
Jan 14, 2022
5.300
0
+0.02(+0.38%)
Jan 13, 2022
5.300
5.385
5.280
5.280
418,150
-0.02(-0.38%)
Jan 12, 2022
5.300
5.320
5.260
5.300
170,469
-0.10(-1.85%)
Jan 11, 2022
5.270
5.420
5.250
5.400
382,373
+0.20(+3.84%)
Jan 10, 2022
5.250
5.250
5.130
5.200
184,219
-0.09(-1.70%)
Jan 07, 2022
5.240
5.320
5.230
5.290
165,994
+0.07(+1.34%)
Jan 06, 2022
5.230
5.295
5.170
5.220
115,710
+0.08(+1.55%)
Jan 05, 2022
5.280
5.300
5.140
5.140
336,838
-0.05(-0.96%)
Jan 04, 2022
5.250
5.270
5.160
5.190
938,098
-0.05(-0.95%)
Jan 03, 2022
5.130
5.250
5.120
5.240
782,901
+0.36(+7.27%)
Dec 31, 2021
4.870
4.890
4.860
4.885
357,522
+0.00(+0.09%)
Dec 30, 2021
4.820
4.890
4.810
4.880
327,811
+0.05(+1.04%)
Dec 29, 2021
4.840
4.846
4.800
4.830
270,678
-0.01(-0.21%)
Dec 28, 2021
4.820
4.870
4.820
4.840
978,636
-0.04(-0.75%)
Dec 27, 2021
4.820
4.890
4.780
4.877
1,016,589
+0.14(+2.95%)
Dec 23, 2021
4.750
4.760
4.720
4.737
367,348
+0.12(+2.53%)
Dec 22, 2021
4.560
4.630
4.560
4.620
439,878
+0.06(+1.32%)
Dec 21, 2021
4.380
4.560
4.380
4.560
782,963
+0.22(+5.07%)
Dec 20, 2021
4.270
4.360
4.250
4.340
578,704
-0.04(-1.03%)
Dec 17, 2021
4.350
4.430
4.350
4.385
325,304
+0.04(+1.04%)
Dec 16, 2021
4.470
4.470
4.320
4.340
567,864
-0.01(-0.23%)
Dec 15, 2021
4.370
4.390
4.270
4.350
822,891
-0.03(-0.72%)
Dec 14, 2021
4.429
4.490
4.360
4.381
1,175,664
+0.07(+1.66%)
Dec 13, 2021
4.450
4.480
4.310
4.310
1,259,292
-0.38(-8.10%)
Dec 10, 2021
4.710
4.710
4.640
4.690
525,096
-0.04(-0.95%)
Dec 09, 2021
4.700
4.770
4.700
4.735
492,945
-0.08(-1.76%)
Dec 08, 2021
4.730
4.830
4.685
4.820
866,201
+0.09(+1.90%)
Dec 07, 2021
4.730
4.780
4.710
4.730
717,298
+0.17(+3.73%)
Dec 06, 2021
4.450
4.560
4.360
4.560
1,751,013
+0.27(+6.29%)
Dec 03, 2021
4.420
4.450
4.220
4.290
1,361,214
-0.18(-4.03%)
Dec 02, 2021
4.420
4.520
4.420
4.470
1,316,766
+0.04(+1.02%)
Dec 01, 2021
4.720
4.740
4.400
4.425
1,404,871
-0.03(-0.67%)
Nov 30, 2021
4.530
4.590
4.470
4.455
1,036,848
-0.10(-2.30%)
Nov 29, 2021
4.700
4.770
4.530
4.560
1,982,152
+0.06(+1.42%)
Nov 26, 2021
4.590
4.610
4.470
4.496
1,123,250
-0.51(-10.26%)
Nov 24, 2021
4.910
5.030
4.910
5.010
277,380
+0.01(+0.20%)
Nov 23, 2021
5.010
5.050
4.970
5.000
774,821
+0.03(+0.50%)
Nov 22, 2021
5.000
5.040
4.970
4.975
410,307
-0.03(-0.50%)
Nov 19, 2021
5.010
5.070
4.970
5.000
1,016,080
-0.22(-4.21%)
Nov 18, 2021
5.280
5.220
5.210
5.220
488,996
-0.15(-2.70%)
Nov 17, 2021
5.420
5.420
5.330
5.365
441,257
-0.15(-2.81%)
Nov 16, 2021
5.640
5.640
5.510
5.520
588,968
-0.09(-1.60%)
Nov 15, 2021
5.730
5.730
5.600
5.610
188,336
+0.00(+0.00%)
Nov 12, 2021
5.570
5.620
5.550
5.610
485,704
-0.00(-0.09%)
Nov 11, 2021
5.605
5.660
5.590
5.615
678,430
-0.18(-3.19%)
Nov 10, 2021
5.820
5.800
538,069
-0.08(-1.36%)
Nov 09, 2021
5.920
5.920
5.800
5.880
710,697
+0.06(+1.03%)
Nov 08, 2021
5.740
5.840
5.740
5.820
477,009
-0.06(-1.02%)
Nov 05, 2021
5.840
5.900
5.590
5.880
2,393,325
+0.58(+11.05%)
Nov 04, 2021
5.290
5.340
5.250
5.295
309,000
-0.04(-0.66%)
Nov 03, 2021
5.280
5.360
5.230
5.330
375,637
-0.03(-0.56%)
Nov 02, 2021
5.460
5.460
5.330
5.360
292,282
-0.11(-2.01%)
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
.