Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avolta Ag ADR (OP: DUFRY )

3.740 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 3.736 3.760 3.717 3.740 61,646 +0.00(+0.00%)
Nov 21, 2024 3.750 3.760 3.700 3.740 83,107 -0.02(-0.43%)
Nov 20, 2024 3.740 3.770 3.730 3.756 92,129 +0.03(+0.86%)
Nov 19, 2024 3.690 3.735 3.680 3.724 101,885 -0.03(-0.69%)
Nov 18, 2024 3.730 3.757 3.720 3.750 100,308 +0.08(+2.15%)
Nov 15, 2024 3.694 3.720 3.660 3.671 116,749 +0.05(+1.41%)
Nov 14, 2024 3.640 3.680 3.620 3.620 122,841 +0.00(+0.00%)
Nov 13, 2024 3.650 3.663 3.620 3.620 311,351 -0.08(-2.16%)
Nov 12, 2024 3.680 3.710 3.635 3.700 159,964 -0.18(-4.59%)
Nov 11, 2024 3.920 3.925 3.860 3.878 250,904 -0.06(-1.44%)
Nov 08, 2024 3.931 3.950 3.900 3.935 68,428 -0.04(-0.88%)
Nov 07, 2024 3.971 3.990 3.950 3.970 77,535 +0.15(+3.93%)
Nov 06, 2024 3.820 3.850 3.805 3.820 113,725 -0.08(-2.05%)
Nov 05, 2024 3.881 3.920 3.861 3.900 55,164 -0.04(-1.02%)
Nov 04, 2024 3.943 3.950 3.920 3.940 103,595 +0.05(+1.29%)
Nov 01, 2024 3.920 3.920 3.870 3.890 75,489 -0.03(-0.77%)
Oct 31, 2024 3.857 3.920 3.857 3.920 48,407 -0.05(-1.26%)
Oct 30, 2024 3.960 4.030 3.960 3.970 93,051 +0.00(+0.00%)
Oct 29, 2024 3.950 3.980 3.940 3.970 62,295 -0.05(-1.24%)
Oct 28, 2024 3.980 4.020 3.980 4.020 64,968 +0.09(+2.42%)
Oct 25, 2024 3.946 3.946 3.910 3.925 64,263 -0.02(-0.38%)
Oct 24, 2024 3.945 3.960 3.910 3.940 84,479 +0.01(+0.25%)
Oct 23, 2024 3.920 3.941 3.890 3.930 84,322 -0.01(-0.25%)
Oct 22, 2024 3.940 3.970 3.935 3.940 43,155 -0.02(-0.51%)
Oct 21, 2024 3.960 3.980 3.932 3.960 66,694 -0.01(-0.25%)
Oct 18, 2024 3.965 3.980 3.930 3.970 54,531 +0.12(+3.12%)
Oct 17, 2024 3.860 3.860 3.823 3.850 64,625 -0.03(-0.77%)
Oct 16, 2024 3.863 3.880 3.842 3.880 28,218 +0.02(+0.52%)
Oct 15, 2024 3.850 3.868 3.830 3.860 32,525 -0.07(-1.73%)
Oct 14, 2024 3.918 3.940 3.900 3.928 33,133 -0.01(-0.30%)
Oct 11, 2024 3.930 3.950 3.920 3.940 71,624 -0.01(-0.25%)
Oct 10, 2024 3.960 3.980 3.941 3.950 61,324 -0.02(-0.50%)
Oct 09, 2024 3.930 3.970 3.930 3.970 149,155 +0.04(+1.02%)
Oct 08, 2024 3.935 3.960 3.930 3.930 65,374 -0.05(-1.21%)
Oct 07, 2024 3.970 3.993 3.950 3.978 50,941 +0.00(+0.08%)
Oct 04, 2024 3.960 3.980 3.935 3.975 63,025 +0.05(+1.20%)
Oct 03, 2024 3.941 3.941 3.900 3.928 64,927 -0.03(-0.68%)
Oct 02, 2024 3.950 3.970 3.939 3.955 51,028 -0.05(-1.37%)
Oct 01, 2024 4.160 4.160 4.005 4.010 53,108 -0.17(-3.95%)
Sep 30, 2024 4.180 4.200 4.150 4.175 55,271 -0.02(-0.48%)
Sep 27, 2024 4.170 4.228 4.170 4.195 92,227 +0.04(+0.84%)
Sep 26, 2024 4.110 4.160 4.082 4.160 76,207 +0.17(+4.26%)
Sep 25, 2024 4.000 4.010 3.960 3.990 25,313 -0.05(-1.32%)
Sep 24, 2024 4.049 4.050 4.010 4.043 80,719 +0.12(+3.15%)
Sep 23, 2024 3.901 3.920 3.880 3.920 60,503 +0.05(+1.29%)
Sep 20, 2024 3.910 3.910 3.835 3.870 42,047 -0.10(-2.60%)
Sep 19, 2024 3.990 3.990 3.950 3.974 49,619 +0.02(+0.59%)
Sep 18, 2024 3.920 4.000 3.920 3.950 71,023 +0.05(+1.28%)
Sep 17, 2024 3.910 3.923 3.890 3.900 108,136 +0.10(+2.63%)
Sep 16, 2024 3.815 3.830 3.790 3.800 30,681 -0.01(-0.26%)
Sep 13, 2024 3.790 3.840 3.790 3.810 71,767 +0.08(+2.01%)
Sep 12, 2024 3.735 3.750 3.700 3.735 68,640 -0.02(-0.40%)
Sep 11, 2024 3.729 3.760 3.713 3.750 77,094 +0.10(+2.74%)
Sep 10, 2024 3.690 3.690 3.630 3.650 106,093 -0.03(-0.82%)
Sep 09, 2024 3.680 3.700 3.670 3.680 45,498 -0.01(-0.27%)
Sep 06, 2024 3.752 3.755 3.690 3.690 35,363 -0.06(-1.60%)
Sep 05, 2024 3.750 3.771 3.710 3.750 77,335 +0.03(+0.81%)
Sep 04, 2024 3.692 3.730 3.690 3.720 98,042 -0.05(-1.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.