Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adecco Sa ADR (OP: AHEXY )

19.84 -0.20 (-1.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Apr 29, 2011 35.56 35.56 35.56 35.56 100 +1.06(+3.07%)
Apr 28, 2011 33.96 34.50 33.96 34.50 548 -0.33(-0.95%)
Apr 27, 2011 35.10 35.10 34.83 34.83 2,180 +0.03(+0.09%)
Apr 26, 2011 35.30 35.30 34.75 34.80 702 -0.75(-2.11%)
Apr 25, 2011 35.55 35.55 35.55 35.55 182 +0.15(+0.42%)
Apr 21, 2011 35.40 35.40 35.40 35.40 1,319 +1.00(+2.91%)
Apr 20, 2011 34.06 34.40 34.06 34.40 2,903 +1.15(+3.46%)
Apr 19, 2011 33.03 33.25 33.03 33.25 2,119 +0.70(+2.15%)
Apr 15, 2011 32.55 32.55 32.55 32.55 0 -0.17(-0.52%)
Apr 13, 2011 32.72 32.72 32.72 32.72 0 +0.33(+1.02%)
Apr 12, 2011 32.53 32.53 32.39 32.39 2,549 -0.36(-1.10%)
Apr 11, 2011 32.75 32.75 32.75 32.75 102 +0.29(+0.89%)
Apr 08, 2011 32.51 32.51 32.25 32.46 2,508 -0.24(-0.73%)
Apr 07, 2011 32.70 32.70 32.70 32.70 378 -0.31(-0.94%)
Apr 06, 2011 33.05 33.20 33.01 33.01 42,240 +0.11(+0.33%)
Apr 05, 2011 32.84 32.90 32.84 32.90 2,702 -0.37(-1.11%)
Apr 04, 2011 33.43 33.43 33.15 33.27 1,127 -0.14(-0.42%)
Apr 01, 2011 33.41 33.41 33.41 33.41 200 +0.31(+0.94%)
Mar 31, 2011 32.99 33.11 32.85 33.10 2,191 +0.00(+0.00%)
Mar 30, 2011 33.10 33.10 33.10 33.10 779 +0.25(+0.76%)
Mar 29, 2011 32.66 32.85 32.66 32.85 1,426 -0.10(-0.30%)
Mar 28, 2011 32.95 32.95 32.80 32.95 1,276 -0.30(-0.90%)
Mar 25, 2011 33.25 33.25 33.25 33.25 200 +0.02(+0.06%)
Mar 24, 2011 33.23 33.23 33.23 33.23 200 +0.66(+2.03%)
Mar 23, 2011 32.65 32.80 32.57 32.57 762 +0.21(+0.65%)
Mar 22, 2011 32.55 32.55 32.35 32.36 555 -0.34(-1.04%)
Mar 21, 2011 32.65 32.85 32.65 32.70 1,153 +0.85(+2.67%)
Mar 18, 2011 31.98 32.07 31.85 31.85 735 +0.00(+0.00%)
Mar 17, 2011 31.93 31.93 31.85 31.85 1,072 +0.67(+2.15%)
Mar 16, 2011 31.71 31.71 31.18 31.18 638 -0.72(-2.26%)
Mar 15, 2011 31.45 31.90 31.45 31.90 627 -0.55(-1.69%)
Mar 14, 2011 32.45 32.45 32.45 32.45 173 -0.62(-1.87%)
Mar 11, 2011 32.75 33.07 32.56 33.07 4,061 +0.27(+0.82%)
Mar 10, 2011 33.09 33.09 32.80 32.80 485 -1.25(-3.67%)
Mar 08, 2011 34.05 34.05 34.05 34.05 0 -0.21(-0.61%)
Mar 07, 2011 34.62 34.62 34.26 34.26 304 -0.84(-2.39%)
Mar 04, 2011 35.57 35.57 35.10 35.10 1,344 -0.14(-0.40%)
Mar 03, 2011 35.00 35.24 34.65 35.24 1,035 +1.79(+5.35%)
Mar 02, 2011 33.45 33.45 33.45 33.45 300 +0.15(+0.45%)
Mar 01, 2011 33.41 33.41 33.30 33.30 1,012 -0.47(-1.39%)
Feb 28, 2011 33.78 33.78 33.77 33.77 1,000 +0.59(+1.78%)
Feb 25, 2011 32.71 33.18 32.71 33.18 10,011 +0.38(+1.16%)
Feb 24, 2011 32.76 32.84 32.76 32.80 9,504 -0.32(-0.97%)
Feb 23, 2011 32.98 33.12 32.98 33.12 11,008 +0.12(+0.36%)
Feb 22, 2011 33.43 33.43 33.00 33.00 6,980 -1.10(-3.23%)
Feb 18, 2011 33.78 34.10 33.78 34.10 2,117 +0.56(+1.67%)
Feb 17, 2011 33.22 33.54 33.22 33.54 3,844 -0.81(-2.36%)
Feb 16, 2011 33.88 34.39 33.88 34.35 17,642 +0.38(+1.12%)
Feb 15, 2011 34.20 34.27 33.95 33.97 7,730 +0.08(+0.24%)
Feb 14, 2011 34.08 34.08 33.89 33.89 15,549 -0.16(-0.47%)
Feb 09, 2011 34.05 34.05 34.05 0 +0.17(+0.50%)
Feb 08, 2011 33.62 33.88 33.62 33.88 911 -0.70(-2.02%)
Feb 07, 2011 34.58 34.58 34.58 34.58 155 +0.83(+2.46%)
Feb 04, 2011 33.64 33.79 33.64 33.75 2,073 -0.05(-0.15%)
Feb 03, 2011 33.80 33.80 33.80 33.80 122 +0.40(+1.20%)
Feb 02, 2011 33.60 33.60 33.40 33.40 817 -0.34(-1.01%)
Feb 01, 2011 33.14 33.74 33.14 33.74 2,876 +1.42(+4.39%)
Jan 31, 2011 32.30 32.55 32.30 32.32 1,270 -0.63(-1.91%)
Jan 28, 2011 33.02 33.02 32.95 32.95 1,400 +0.45(+1.38%)
Jan 27, 2011 32.90 32.90 32.45 32.50 1,644 -0.85(-2.55%)
Jan 26, 2011 33.03 33.35 33.03 33.35 1,059 +1.15(+3.57%)
Jan 25, 2011 32.40 32.40 32.10 32.20 635 -0.05(-0.16%)
Jan 24, 2011 32.25 32.25 32.25 32.25 121 +0.25(+0.78%)
Jan 20, 2011 32.00 32.00 32.00 0 -1.61(-4.79%)
Jan 18, 2011 33.61 33.61 33.61 0 +0.41(+1.23%)
Jan 14, 2011 33.09 33.45 33.09 33.20 1,706 +0.35(+1.07%)
Jan 13, 2011 32.85 32.85 32.85 32.85 189 -0.08(-0.24%)
Jan 12, 2011 32.93 32.93 32.93 32.93 1,200 +0.36(+1.11%)
Jan 11, 2011 32.70 32.70 32.57 32.57 278 +0.02(+0.06%)
Jan 10, 2011 32.55 32.55 32.55 32.55 1,415 -0.33(-1.00%)
Jan 07, 2011 33.00 33.00 32.63 32.88 1,950 -0.52(-1.56%)
Jan 06, 2011 33.59 33.59 33.40 33.40 342 +0.84(+2.58%)
Jan 05, 2011 32.56 32.56 32.56 32.56 128 -0.11(-0.34%)
Jan 04, 2011 32.66 32.67 32.66 32.67 375 -0.83(-2.48%)
Jan 03, 2011 33.57 33.57 33.50 33.50 1,613 +0.88(+2.70%)
Dec 31, 2010 32.62 32.62 32.62 32.62 134 +0.11(+0.34%)
Dec 30, 2010 32.51 32.51 32.51 32.51 200 -0.05(-0.15%)
Dec 29, 2010 32.56 32.56 32.56 32.56 700 -0.66(-1.99%)
Dec 28, 2010 33.20 33.22 33.20 33.22 564 +0.32(+0.97%)
Dec 27, 2010 32.80 33.00 32.65 32.90 7,624 -0.15(-0.45%)
Dec 23, 2010 33.05 33.05 33.05 33.05 516 -0.25(-0.75%)
Dec 22, 2010 33.22 33.30 33.22 33.30 200 +0.30(+0.91%)
Dec 21, 2010 33.00 33.00 33.00 33.00 321 +1.05(+3.29%)
Dec 20, 2010 31.93 31.95 31.93 31.95 318 +0.72(+2.31%)
Dec 17, 2010 31.56 31.56 31.10 31.23 2,916 -0.67(-2.10%)
Dec 16, 2010 31.89 31.90 31.81 31.90 811 -0.05(-0.16%)
Dec 15, 2010 32.50 32.58 31.93 31.95 3,978 +0.16(+0.50%)
Dec 14, 2010 31.95 31.95 31.79 31.79 999 -0.13(-0.41%)
Dec 13, 2010 31.61 31.92 31.61 31.92 803 +0.57(+1.82%)
Dec 10, 2010 31.48 31.48 31.30 31.35 317 -0.25(-0.79%)
Dec 09, 2010 31.87 32.03 31.60 31.60 1,159 +0.50(+1.61%)
Dec 08, 2010 31.02 31.10 31.02 31.10 328 +0.45(+1.47%)
Dec 07, 2010 30.87 30.90 30.65 30.65 705 -0.02(-0.07%)
Dec 03, 2010 30.67 30.67 30.67 0 +0.65(+2.17%)
Dec 02, 2010 29.87 30.02 29.87 30.02 650 +0.87(+2.98%)
Dec 01, 2010 28.95 29.15 28.95 29.15 602 +0.66(+2.32%)
Nov 30, 2010 28.49 28.49 28.49 28.49 323 -0.10(-0.35%)
Nov 29, 2010 28.55 28.72 28.55 28.59 558 -0.51(-1.75%)
Nov 26, 2010 29.18 29.18 29.10 29.10 373 -0.15(-0.51%)
Nov 24, 2010 29.25 29.25 29.25 29.25 1,700 +0.33(+1.14%)
Nov 23, 2010 29.05 29.05 28.92 28.92 583 -0.63(-2.13%)
Nov 22, 2010 29.69 29.69 29.45 29.55 1,079 -0.36(-1.20%)
Nov 19, 2010 29.63 29.91 29.63 29.91 892 -0.04(-0.13%)
Nov 18, 2010 29.70 29.95 29.70 29.95 5,446 +0.35(+1.18%)
Nov 17, 2010 29.45 29.60 29.45 29.60 633 +0.14(+0.48%)
Nov 16, 2010 29.65 29.75 29.46 29.46 943 -1.04(-3.41%)
Nov 15, 2010 30.48 30.80 30.48 30.50 587 -0.03(-0.10%)
Nov 11, 2010 30.53 30.53 30.53 30.53 0 -0.78(-2.49%)
Nov 10, 2010 31.30 31.31 31.30 31.31 2,198 -0.25(-0.79%)
Nov 09, 2010 31.76 31.76 31.56 31.56 17,367 +1.01(+3.31%)
Nov 08, 2010 30.35 30.55 30.35 30.55 5,700 +0.05(+0.16%)
Nov 05, 2010 30.62 30.62 30.49 30.50 820 +0.05(+0.16%)
Nov 04, 2010 30.45 30.45 30.45 30.45 182 +1.40(+4.82%)
Nov 03, 2010 28.74 29.05 28.74 29.05 259 +0.10(+0.35%)
Nov 02, 2010 28.95 28.95 28.95 28.95 200 +0.85(+3.02%)
Nov 01, 2010 28.10 28.10 28.10 28.10 200 +0.30(+1.08%)
Oct 29, 2010 27.73 28.10 27.73 27.80 1,714 -0.30(-1.07%)
Oct 28, 2010 28.10 28.10 28.10 28.10 203 +0.35(+1.26%)
Oct 27, 2010 27.65 27.85 27.65 27.75 787 -1.35(-4.64%)
Oct 25, 2010 28.94 29.10 28.90 29.10 893 +0.25(+0.87%)
Oct 22, 2010 29.18 29.18 28.85 28.85 1,223 -0.16(-0.55%)
Oct 21, 2010 29.21 29.30 29.00 29.01 23,453 +0.11(+0.38%)
Oct 20, 2010 28.90 29.17 28.90 28.90 1,304 +0.96(+3.44%)
Oct 19, 2010 27.94 27.94 27.94 27.94 100 -0.51(-1.79%)
Oct 18, 2010 28.69 28.69 28.40 28.45 3,241 -0.10(-0.35%)
Oct 15, 2010 28.65 28.65 28.42 28.55 1,302 +0.45(+1.60%)
Oct 13, 2010 28.10 28.10 28.10 0 -0.40(-1.40%)
Oct 12, 2010 28.41 28.65 28.25 28.50 75,810 +0.35(+1.24%)
Oct 11, 2010 28.15 28.15 28.15 28.15 143 +0.25(+0.90%)
Oct 08, 2010 27.85 27.90 27.85 27.90 6,092 +0.40(+1.45%)
Oct 07, 2010 27.45 27.50 27.45 27.50 1,001 +0.53(+1.97%)
Oct 06, 2010 27.00 27.00 26.97 26.97 1,165 +0.97(+3.73%)
Oct 05, 2010 26.04 26.05 26.00 26.00 2,991 +0.44(+1.72%)
Oct 04, 2010 25.50 25.59 25.50 25.56 2,812 -0.70(-2.67%)
Oct 01, 2010 26.25 26.26 26.14 26.26 2,145 +0.07(+0.27%)
Sep 30, 2010 26.48 26.52 26.05 26.19 2,288 -0.02(-0.08%)
Sep 29, 2010 26.20 26.21 26.15 26.21 1,030 +0.61(+2.38%)
Sep 28, 2010 25.58 25.60 25.40 25.60 1,668 -0.11(-0.43%)
Sep 27, 2010 25.71 25.71 25.71 25.71 355 -0.04(-0.16%)
Sep 24, 2010 25.75 25.75 25.75 25.75 247 +0.25(+0.98%)
Sep 23, 2010 25.67 25.70 25.50 25.50 2,534 -0.35(-1.35%)
Sep 22, 2010 25.95 25.95 25.85 25.85 3,763 +0.08(+0.31%)
Sep 21, 2010 25.83 25.83 25.77 25.77 544 +0.26(+1.02%)
Sep 20, 2010 25.46 25.61 25.46 25.51 6,447 +0.52(+2.08%)
Sep 17, 2010 24.99 25.20 24.99 24.99 1,046 +0.52(+2.13%)
Sep 15, 2010 24.44 24.47 24.44 24.47 589 -0.09(-0.37%)
Sep 13, 2010 24.56 24.56 24.56 0 +0.02(+0.08%)
Sep 10, 2010 24.45 24.54 24.45 24.54 1,201 -0.01(-0.04%)
Sep 09, 2010 24.79 24.79 24.40 24.55 1,466 +0.25(+1.03%)
Sep 08, 2010 24.22 24.30 24.22 24.30 643 -0.30(-1.22%)
Sep 07, 2010 24.60 24.65 24.50 24.60 3,465 -0.40(-1.60%)
Sep 03, 2010 25.15 25.15 25.00 25.00 456 +0.75(+3.09%)
Sep 02, 2010 24.29 24.46 24.25 24.25 839 -0.05(-0.21%)
Sep 01, 2010 23.77 24.38 23.77 24.30 1,663 +1.20(+5.19%)
Aug 31, 2010 22.85 23.10 22.85 23.10 2,028 +0.14(+0.61%)
Aug 30, 2010 22.96 22.96 22.96 22.96 569 -0.21(-0.91%)
Aug 27, 2010 23.14 23.21 23.14 23.17 1,125 +0.39(+1.71%)
Aug 26, 2010 22.95 22.95 22.78 22.78 557 +0.29(+1.29%)
Aug 25, 2010 22.25 22.55 22.15 22.49 5,247 -0.38(-1.66%)
Aug 24, 2010 22.85 22.87 22.85 22.87 1,495 -0.18(-0.78%)
Aug 23, 2010 23.26 23.26 23.05 23.05 6,604 -0.15(-0.65%)
Aug 20, 2010 23.05 23.30 22.97 23.20 3,459 -1.15(-4.72%)
Aug 19, 2010 24.35 24.35 24.35 24.35 201 -0.64(-2.56%)
Aug 18, 2010 24.90 24.99 24.90 24.99 721 -0.09(-0.36%)
Aug 17, 2010 24.88 25.08 24.88 25.08 580 +0.66(+2.70%)
Aug 16, 2010 24.42 24.42 24.42 24.42 136 -0.30(-1.21%)
Aug 13, 2010 24.55 24.72 24.55 24.72 1,085 +0.01(+0.04%)
Aug 12, 2010 24.57 24.71 24.57 24.71 605 -0.39(-1.55%)
Aug 11, 2010 25.25 25.37 25.05 25.10 715 -1.50(-5.64%)
Aug 10, 2010 26.12 26.65 26.12 26.60 1,300 -0.23(-0.86%)
Aug 09, 2010 26.95 26.95 26.83 26.83 1,289 +0.02(+0.07%)
Aug 06, 2010 26.70 26.81 26.70 26.81 400 -0.60(-2.19%)
Aug 05, 2010 27.41 27.41 27.41 27.41 500 +0.36(+1.33%)
Aug 04, 2010 27.29 27.29 26.95 27.05 1,920 +0.25(+0.93%)
Aug 03, 2010 26.81 26.81 26.80 26.80 348 +0.08(+0.30%)
Aug 02, 2010 26.66 26.77 26.66 26.72 2,645 +1.23(+4.83%)
Jul 30, 2010 25.49 25.49 25.49 25.49 26,212 -0.10(-0.39%)
Jul 29, 2010 25.92 25.92 25.45 25.59 4,623 -0.06(-0.23%)
Jul 28, 2010 25.40 25.65 25.40 25.65 2,385 -0.34(-1.31%)
Jul 27, 2010 25.94 25.99 25.94 25.99 1,425 -0.09(-0.35%)
Jul 26, 2010 25.80 26.08 25.80 26.08 1,705 +0.08(+0.31%)
Jul 23, 2010 25.64 26.00 25.64 26.00 1,505 +0.10(+0.39%)
Jul 22, 2010 26.05 26.05 25.90 25.90 310 +1.05(+4.23%)
Jul 21, 2010 25.19 25.25 24.85 24.85 1,647 +0.35(+1.43%)
Jul 20, 2010 24.42 24.59 24.25 24.50 7,825 -0.50(-2.00%)
Jul 19, 2010 24.70 25.00 24.68 25.00 3,656 +0.15(+0.60%)
Jul 16, 2010 25.41 25.41 24.85 24.85 3,600 -0.65(-2.55%)
Jul 15, 2010 25.25 25.69 25.25 25.50 7,234 -0.19(-0.74%)
Jul 14, 2010 25.26 25.70 25.26 25.69 3,221 +0.59(+2.35%)
Jul 13, 2010 25.21 25.21 25.10 25.10 1,066 +0.30(+1.21%)
Jul 12, 2010 24.56 24.80 24.56 24.80 2,557 -0.16(-0.64%)
Jul 09, 2010 24.70 25.05 24.70 24.96 1,854 +0.21(+0.85%)
Jul 08, 2010 24.43 24.75 24.43 24.75 610 +0.40(+1.64%)
Jul 07, 2010 24.35 24.35 24.35 24.35 148 +0.65(+2.74%)
Jul 06, 2010 24.10 24.10 23.70 23.70 2,852 +0.15(+0.64%)
Jul 02, 2010 23.37 23.55 23.37 23.55 1,370 -0.10(-0.42%)
Jul 01, 2010 24.15 24.15 23.42 23.65 2,169 -0.15(-0.63%)
Jun 30, 2010 24.00 24.00 23.80 23.80 1,142 -1.05(-4.23%)
Jun 28, 2010 24.85 24.85 24.85 0 -0.09(-0.36%)
Jun 25, 2010 24.70 24.94 24.70 24.94 810 +0.24(+0.97%)
Jun 24, 2010 25.01 25.01 24.70 24.70 2,691 -0.80(-3.14%)
Jun 23, 2010 25.67 25.67 25.11 25.50 211,026 +0.00(+0.00%)
Jun 22, 2010 25.51 25.51 25.39 25.50 194,925 +0.00(+0.00%)
Jun 21, 2010 25.80 25.80 25.50 25.50 4,040 +0.40(+1.59%)
Jun 18, 2010 25.10 25.18 24.93 25.10 1,991 +0.38(+1.54%)
Jun 16, 2010 24.72 24.72 24.72 0 -0.23(-0.92%)
Jun 15, 2010 24.75 24.95 24.70 24.95 1,850 +1.20(+5.05%)
Jun 14, 2010 23.95 23.95 23.75 23.75 1,715 +0.16(+0.68%)
Jun 11, 2010 23.70 23.70 23.59 23.59 864 -0.27(-1.13%)
Jun 10, 2010 23.89 23.89 23.75 23.86 3,515 +0.71(+3.07%)
Jun 09, 2010 23.42 23.55 23.15 23.15 1,443 +0.32(+1.40%)
Jun 08, 2010 22.83 22.83 22.83 22.83 140 +0.20(+0.88%)
Jun 07, 2010 22.79 23.08 22.63 22.63 1,996 -0.72(-3.08%)
Jun 04, 2010 23.60 23.60 23.10 23.35 1,896 -0.75(-3.11%)
Jun 03, 2010 23.96 24.11 23.96 24.10 1,465 +0.25(+1.05%)
Jun 02, 2010 23.41 23.85 23.39 23.85 1,404 +0.20(+0.85%)
Jun 01, 2010 23.99 23.99 23.65 23.65 1,767 -0.70(-2.87%)
May 28, 2010 24.17 24.35 24.07 24.35 527 -0.04(-0.16%)
May 27, 2010 23.76 24.50 23.76 24.39 2,480 +1.14(+4.90%)
May 26, 2010 23.75 23.75 23.25 23.25 1,306 +0.15(+0.65%)
May 25, 2010 22.61 23.10 22.61 23.10 2,966 -0.40(-1.70%)
May 24, 2010 23.64 23.64 23.50 23.50 578 -0.50(-2.08%)
May 21, 2010 23.82 24.00 23.81 24.00 375 +0.35(+1.48%)
May 20, 2010 23.50 23.87 23.35 23.65 1,479 -1.05(-4.25%)
May 19, 2010 25.12 25.12 24.70 24.70 513 -0.75(-2.95%)
May 18, 2010 26.15 26.15 25.39 25.45 761 -0.55(-2.12%)
May 17, 2010 25.92 26.05 25.89 26.00 2,111 -0.40(-1.52%)
May 14, 2010 26.61 26.61 26.15 26.40 3,075 -1.25(-4.52%)
May 13, 2010 27.95 27.95 27.65 27.65 418 -0.20(-0.72%)
May 12, 2010 27.75 27.85 27.75 27.85 1,147 +0.51(+1.87%)
May 11, 2010 27.34 27.34 27.34 27.34 400 -0.03(-0.11%)
May 10, 2010 27.25 27.37 27.25 27.37 4,053 +1.60(+6.21%)
May 07, 2010 26.14 26.14 25.60 25.77 3,022 +0.02(+0.08%)
May 06, 2010 26.80 26.82 25.50 25.75 4,609 -1.69(-6.16%)
May 05, 2010 27.51 27.51 27.40 27.44 1,107 -0.65(-2.31%)
May 04, 2010 28.10 28.31 28.05 28.09 1,067 -1.11(-3.80%)
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.