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
)
3.910
+0.080 (+2.09%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 28, 2021
6.260
6.320
6.210
6.220
397,725
+0.04(+0.65%)
May 27, 2021
6.185
6.200
6.120
6.180
855,204
+0.04(+0.73%)
May 26, 2021
6.206
6.240
6.090
6.135
1,658,336
-0.11(-1.68%)
May 25, 2021
6.310
6.330
6.210
6.240
689,519
+0.15(+2.46%)
May 24, 2021
6.123
6.150
6.020
6.090
408,567
+0.05(+0.83%)
May 21, 2021
6.003
6.070
5.970
6.040
1,235,877
-0.15(-2.42%)
May 20, 2021
6.054
6.200
6.040
6.190
760,994
+0.08(+1.31%)
May 19, 2021
5.950
6.150
5.910
6.110
510,021
+0.12(+2.00%)
May 18, 2021
6.180
6.200
5.980
5.990
1,634,889
-0.10(-1.64%)
May 17, 2021
6.030
6.100
6.020
6.090
474,458
-0.00(-0.08%)
May 14, 2021
6.010
6.100
5.900
6.095
535,123
+0.13(+2.27%)
May 13, 2021
5.920
6.030
5.860
5.960
400,813
+0.04(+0.68%)
May 12, 2021
5.980
6.070
5.880
5.920
1,153,156
-0.32(-5.05%)
May 11, 2021
6.162
6.260
6.120
6.235
2,809,812
-0.26(-4.08%)
May 10, 2021
6.590
6.600
6.500
6.500
375,234
-0.05(-0.76%)
May 07, 2021
6.419
6.560
6.395
6.550
421,503
+0.08(+1.24%)
May 06, 2021
6.530
6.560
6.350
6.470
671,342
-0.06(-0.92%)
May 05, 2021
6.480
6.570
6.450
6.530
493,171
+0.12(+1.79%)
May 04, 2021
6.600
6.610
6.340
6.415
788,271
-0.24(-3.53%)
May 03, 2021
6.560
6.690
6.550
6.650
401,964
+0.13(+2.04%)
Apr 30, 2021
6.605
6.650
6.497
6.517
256,300
-0.10(-1.56%)
Apr 29, 2021
6.680
6.705
6.520
6.620
374,019
-0.04(-0.53%)
Apr 28, 2021
6.680
6.734
6.600
6.655
1,236,321
+0.19(+2.86%)
Apr 27, 2021
6.390
6.490
6.350
6.470
1,193,591
+0.05(+0.78%)
Apr 26, 2021
6.370
6.450
6.350
6.420
415,184
+0.08(+1.31%)
Apr 23, 2021
6.210
6.380
6.200
6.337
632,100
+0.07(+1.07%)
Apr 22, 2021
6.320
6.340
6.225
6.270
643,494
-0.13(-2.03%)
Apr 21, 2021
6.220
6.430
6.190
6.400
1,009,957
+0.00(+0.00%)
Apr 20, 2021
6.478
6.490
6.250
6.400
1,787,392
-0.30(-4.48%)
Apr 19, 2021
6.795
6.830
6.640
6.700
615,834
-0.25(-3.60%)
Apr 16, 2021
6.957
6.980
6.880
6.950
431,900
+0.03(+0.43%)
Apr 15, 2021
6.840
6.950
6.800
6.920
970,379
-0.06(-0.86%)
Apr 14, 2021
6.955
7.010
6.930
6.980
426,564
+0.06(+0.87%)
Apr 13, 2021
6.915
6.980
6.800
6.920
949,297
+0.09(+1.39%)
Apr 12, 2021
6.830
6.850
6.770
6.825
829,964
-0.11(-1.59%)
Apr 09, 2021
6.780
6.940
6.760
6.935
1,500,700
+0.02(+0.36%)
Apr 08, 2021
6.910
6.940
6.810
6.910
1,055,546
-0.21(-2.88%)
Apr 07, 2021
7.008
7.140
7.000
7.115
970,159
+0.01(+0.14%)
Apr 06, 2021
7.040
7.150
7.035
7.105
935,621
+0.04(+0.50%)
Apr 05, 2021
6.920
7.120
6.885
7.070
1,514,884
+0.22(+3.21%)
Apr 01, 2021
6.742
6.870
6.735
6.850
716,100
+0.04(+0.66%)
Mar 31, 2021
6.782
6.910
6.660
6.805
2,109,442
-0.02(-0.22%)
Mar 30, 2021
6.560
6.850
6.550
6.820
3,068,042
+0.31(+4.76%)
Mar 29, 2021
6.433
6.580
6.400
6.510
2,053,291
+0.01(+0.15%)
Mar 26, 2021
6.412
6.580
6.410
6.500
3,596,000
+0.06(+0.93%)
Mar 25, 2021
6.185
6.450
6.140
6.440
1,204,859
+0.15(+2.38%)
Mar 24, 2021
6.340
6.440
6.270
6.290
3,695,223
-0.31(-4.70%)
Mar 23, 2021
6.970
7.080
6.450
6.600
1,569,841
-0.48(-6.78%)
Mar 22, 2021
7.012
7.200
7.000
7.080
1,312,428
-0.29(-3.87%)
Mar 19, 2021
6.990
7.420
6.980
7.365
2,484,500
+0.08(+1.03%)
Mar 18, 2021
7.370
7.420
7.250
7.290
774,940
-0.19(-2.54%)
Mar 17, 2021
7.170
7.500
7.120
7.480
1,313,098
+0.12(+1.63%)
Mar 16, 2021
7.317
7.430
7.260
7.360
1,743,600
+0.00(+0.00%)
Mar 15, 2021
7.070
7.380
7.035
7.360
4,275,536
+0.44(+6.36%)
Mar 12, 2021
6.710
6.930
6.710
6.920
556,100
+0.08(+1.17%)
Mar 11, 2021
6.780
6.890
6.710
6.840
221,127
-0.01(-0.15%)
Mar 10, 2021
6.960
6.960
6.740
6.850
378,487
-0.12(-1.72%)
Mar 09, 2021
6.625
7.010
6.600
6.970
644,764
+0.31(+4.65%)
Mar 08, 2021
6.575
6.770
6.550
6.660
319,431
+0.08(+1.22%)
Mar 05, 2021
6.625
6.850
6.380
6.580
279,400
-0.04(-0.60%)
Mar 04, 2021
6.670
6.810
6.490
6.620
534,200
-0.23(-3.36%)
Mar 03, 2021
6.925
7.040
6.770
6.850
230,904
-0.05(-0.72%)
Mar 02, 2021
6.923
7.110
6.800
6.900
353,198
-0.20(-2.82%)
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
.