Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Koninklijke Ahold ADR (OP: ADRNY )

32.96 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.18 21.45 21.15 21.44 291,279 +0.29(+1.37%)
Mar 30, 2017 21.14 21.20 21.07 21.15 71,291 -0.10(-0.45%)
Mar 29, 2017 21.26 21.31 21.15 21.25 199,323 -0.32(-1.51%)
Mar 28, 2017 21.56 21.62 21.53 21.57 87,132 -0.12(-0.55%)
Mar 27, 2017 21.59 21.75 21.58 21.69 28,169 +0.36(+1.69%)
Mar 24, 2017 21.37 21.46 21.28 21.33 35,895 +0.01(+0.06%)
Mar 23, 2017 21.22 21.40 21.19 21.32 44,652 -0.08(-0.39%)
Mar 22, 2017 21.32 21.41 21.25 21.40 33,889 -0.21(-0.95%)
Mar 21, 2017 21.86 21.88 21.53 21.61 31,816 -0.09(-0.44%)
Mar 20, 2017 21.73 21.78 21.68 21.70 39,189 -0.16(-0.73%)
Mar 17, 2017 21.69 21.86 21.56 21.86 58,980 +0.30(+1.39%)
Mar 16, 2017 21.55 21.59 21.43 21.56 35,450 -0.06(-0.28%)
Mar 15, 2017 21.46 21.62 21.44 21.62 150,721 -0.05(-0.23%)
Mar 14, 2017 21.68 21.72 21.62 21.67 60,045 -0.14(-0.64%)
Mar 13, 2017 21.96 21.98 21.73 21.81 34,242 -0.12(-0.52%)
Mar 10, 2017 21.87 21.98 21.81 21.93 108,904 +0.35(+1.60%)
Mar 09, 2017 21.48 21.61 21.47 21.58 84,347 +0.24(+1.12%)
Mar 08, 2017 21.28 21.37 21.24 21.34 97,032 -0.08(-0.37%)
Mar 07, 2017 21.50 21.51 21.39 21.42 103,456 -0.22(-1.02%)
Mar 06, 2017 21.56 21.64 21.54 21.64 82,370 -0.05(-0.23%)
Mar 03, 2017 21.70 21.72 21.55 21.69 61,117 +0.34(+1.59%)
Mar 02, 2017 21.27 21.58 21.26 21.35 77,801 -0.55(-2.51%)
Mar 01, 2017 21.70 21.90 21.69 21.90 73,062 +0.64(+3.01%)
Feb 28, 2017 21.24 21.36 21.19 21.26 113,045 +0.04(+0.19%)
Feb 27, 2017 21.27 21.32 21.17 21.22 49,370 -0.22(-1.03%)
Feb 24, 2017 21.42 21.48 21.35 21.44 145,263 -0.10(-0.46%)
Feb 23, 2017 21.47 21.54 21.46 21.54 271,840 +0.09(+0.44%)
Feb 22, 2017 21.33 21.47 21.26 21.45 166,532 +0.03(+0.14%)
Feb 21, 2017 21.48 21.48 21.31 21.41 52,138 -0.23(-1.04%)
Feb 17, 2017 21.64 21.64 21.64 0 -0.04(-0.18%)
Feb 16, 2017 21.66 21.75 21.60 21.68 45,254 +0.16(+0.77%)
Feb 15, 2017 21.41 21.52 21.41 21.52 62,235 +0.00(+0.02%)
Feb 14, 2017 21.56 21.58 21.45 21.51 246,196 +0.11(+0.51%)
Feb 13, 2017 21.50 21.53 21.40 21.40 233,243 -0.11(-0.50%)
Feb 10, 2017 21.43 21.51 21.37 21.51 45,448 +0.23(+1.07%)
Feb 09, 2017 21.26 21.33 21.23 21.28 68,391 -0.05(-0.26%)
Feb 08, 2017 21.32 21.35 21.29 21.34 246,779 +0.03(+0.12%)
Feb 07, 2017 21.25 21.34 21.25 21.31 85,218 +0.06(+0.28%)
Feb 06, 2017 21.31 21.36 21.19 21.25 34,209 -0.29(-1.35%)
Feb 03, 2017 21.56 21.56 21.46 21.54 80,247 +0.12(+0.58%)
Feb 02, 2017 21.45 21.49 21.30 21.41 57,350 +0.20(+0.97%)
Feb 01, 2017 21.27 21.35 21.12 21.21 245,929 -0.05(-0.26%)
Jan 31, 2017 21.34 21.36 21.18 21.27 459,936 +0.12(+0.59%)
Jan 30, 2017 21.08 21.18 21.00 21.14 72,549 -0.21(-0.98%)
Jan 27, 2017 21.41 21.44 21.30 21.35 60,324 +0.03(+0.14%)
Jan 26, 2017 21.34 21.38 21.22 21.32 35,619 -0.05(-0.23%)
Jan 25, 2017 21.26 21.37 21.26 21.37 108,436 +0.14(+0.64%)
Jan 24, 2017 21.23 21.30 21.19 21.23 155,320 -0.21(-0.96%)
Jan 23, 2017 21.43 21.48 21.29 21.44 71,183 -0.16(-0.74%)
Jan 20, 2017 21.54 21.64 21.46 21.60 59,128 -0.37(-1.68%)
Jan 19, 2017 21.71 21.99 21.69 21.97 103,079 +1.27(+6.14%)
Jan 18, 2017 20.78 20.83 20.69 20.70 74,273 -0.33(-1.57%)
Jan 17, 2017 20.94 21.03 20.92 21.03 1,138,920 +0.13(+0.62%)
Jan 13, 2017 20.90 20.90 20.90 0 +0.38(+1.86%)
Jan 12, 2017 20.64 20.66 20.50 20.52 52,322 -0.18(-0.86%)
Jan 11, 2017 20.60 20.71 20.48 20.70 73,711 -0.07(-0.31%)
Jan 10, 2017 20.80 20.90 20.72 20.76 57,573 +0.02(+0.10%)
Jan 09, 2017 20.75 20.82 20.71 20.74 285,853 +0.17(+0.83%)
Jan 06, 2017 20.60 20.72 20.57 20.57 297,059 -0.20(-0.94%)
Jan 05, 2017 20.73 20.84 20.67 20.77 177,828 +0.03(+0.12%)
Jan 04, 2017 20.70 20.79 20.61 20.74 115,894 -0.08(-0.36%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.