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 (%)
Sep 30, 2022
3.000
3.046
2.950
2.950
376,987
-0.10(-3.28%)
Sep 29, 2022
3.070
3.070
3.000
3.050
255,565
-0.18(-5.57%)
Sep 28, 2022
3.110
3.230
3.080
3.230
130,314
+0.08(+2.70%)
Sep 27, 2022
3.210
3.222
3.120
3.145
239,530
+0.00(+0.00%)
Sep 26, 2022
3.160
3.210
3.120
3.145
116,151
-0.02(-0.79%)
Sep 23, 2022
3.180
3.200
3.130
3.170
408,258
-0.10(-2.91%)
Sep 22, 2022
3.300
3.300
3.230
3.265
274,911
-0.06(-1.95%)
Sep 21, 2022
3.395
3.420
3.330
3.330
117,613
-0.14(-4.03%)
Sep 20, 2022
3.400
3.470
3.400
3.470
155,465
-0.06(-1.84%)
Sep 19, 2022
3.461
3.535
3.450
3.535
224,625
+0.06(+1.58%)
Sep 16, 2022
3.450
3.500
3.420
3.480
363,684
-0.02(-0.57%)
Sep 15, 2022
3.520
3.580
3.490
3.500
73,714
+0.01(+0.29%)
Sep 14, 2022
3.460
3.530
3.450
3.490
123,057
+0.01(+0.29%)
Sep 13, 2022
3.560
3.575
3.470
3.480
124,130
-0.17(-4.53%)
Sep 12, 2022
3.670
3.710
3.640
3.645
207,114
+0.10(+2.96%)
Sep 09, 2022
3.520
3.560
3.510
3.540
1,415,640
+0.08(+2.32%)
Sep 08, 2022
3.420
3.500
3.410
3.460
557,665
+0.02(+0.73%)
Sep 07, 2022
3.390
3.450
3.380
3.435
6,737,217
-0.07(-2.05%)
Sep 06, 2022
3.575
3.615
3.500
3.507
206,592
-0.11(-3.12%)
Sep 02, 2022
3.730
3.760
3.610
3.620
115,348
-0.02(-0.55%)
Sep 01, 2022
3.610
3.650
3.570
3.640
68,626
-0.04(-1.17%)
Aug 31, 2022
3.730
3.740
3.680
3.683
45,785
+0.02(+0.63%)
Aug 30, 2022
3.740
3.760
3.660
3.660
66,784
-0.04(-1.16%)
Aug 29, 2022
3.700
3.720
3.680
3.703
89,465
+0.06(+1.73%)
Aug 26, 2022
3.750
3.750
3.630
3.640
197,805
-0.17(-4.46%)
Aug 25, 2022
3.750
3.830
3.750
3.810
261,256
+0.07(+1.87%)
Aug 24, 2022
3.740
3.790
3.740
3.740
281,226
-0.03(-0.80%)
Aug 23, 2022
3.790
3.810
3.770
3.770
86,152
+0.00(+0.00%)
Aug 22, 2022
3.790
3.810
3.750
3.770
252,649
-0.12(-3.15%)
Aug 19, 2022
3.930
3.930
3.870
3.893
215,592
-0.12(-2.93%)
Aug 18, 2022
4.020
4.030
4.000
4.010
147,471
-0.12(-2.91%)
Aug 17, 2022
4.110
4.150
4.090
4.130
117,146
-0.03(-0.73%)
Aug 16, 2022
4.120
4.170
4.110
4.160
168,289
-0.04(-0.94%)
Aug 15, 2022
4.180
4.210
4.160
4.200
769,489
-0.08(-1.87%)
Aug 12, 2022
4.240
4.340
4.235
4.280
131,056
+0.00(+0.00%)
Aug 11, 2022
4.330
4.340
4.260
4.280
431,591
+0.05(+1.18%)
Aug 10, 2022
4.270
4.280
4.190
4.230
257,748
+0.08(+1.93%)
Aug 09, 2022
4.220
4.231
4.130
4.150
658,322
+0.19(+4.80%)
Aug 08, 2022
3.950
4.020
3.950
3.960
509,719
+0.09(+2.33%)
Aug 05, 2022
3.820
3.880
3.810
3.870
227,456
+0.00(+0.00%)
Aug 04, 2022
3.849
3.885
3.830
3.870
317,375
+0.05(+1.31%)
Aug 03, 2022
3.791
3.820
3.760
3.820
223,276
+0.08(+2.14%)
Aug 02, 2022
3.750
3.790
3.730
3.740
152,749
+0.03(+0.81%)
Aug 01, 2022
3.680
3.740
3.640
3.710
150,258
+0.00(+0.00%)
Jul 29, 2022
3.680
3.710
3.640
3.710
329,334
+0.05(+1.37%)
Jul 28, 2022
3.620
3.660
3.600
3.660
48,926
+0.03(+0.83%)
Jul 27, 2022
3.580
3.630
3.540
3.630
82,872
+0.09(+2.54%)
Jul 26, 2022
3.535
3.565
3.530
3.540
54,581
+0.00(+0.00%)
Jul 25, 2022
3.600
3.600
3.520
3.540
100,295
-0.01(-0.20%)
Jul 22, 2022
3.570
3.580
3.520
3.547
126,777
-0.03(-0.92%)
Jul 21, 2022
3.575
3.590
3.530
3.580
345,397
-0.02(-0.69%)
Jul 20, 2022
3.680
3.690
3.600
3.605
179,444
-0.10(-2.83%)
Jul 19, 2022
3.696
3.740
3.680
3.710
364,757
+0.20(+5.70%)
Jul 18, 2022
3.570
3.600
3.491
3.510
193,465
+0.04(+1.15%)
Jul 15, 2022
3.480
3.490
3.409
3.470
132,355
+0.15(+4.52%)
Jul 14, 2022
3.335
3.350
3.280
3.320
238,529
-0.01(-0.30%)
Jul 13, 2022
3.290
3.370
3.230
3.330
611,143
+0.15(+4.72%)
Jul 12, 2022
3.190
3.220
3.160
3.180
246,290
-0.08(-2.45%)
Jul 11, 2022
3.320
3.350
3.250
3.260
577,632
+0.12(+3.99%)
Jul 08, 2022
3.100
3.140
3.065
3.135
114,273
+0.06(+1.79%)
Jul 07, 2022
3.100
3.126
3.061
3.080
281,982
-0.02(-0.65%)
Jul 06, 2022
3.070
3.100
3.040
3.100
471,895
+0.04(+1.14%)
Jul 05, 2022
3.010
3.065
2.970
3.065
476,929
-0.18(-5.40%)
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
.