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

Alfa-Laval Ab ADR (OP: ALFVY )

46.27 +0.88 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2015 19.12 19.12 19.12 19.12 200 -0.55(-2.80%)
May 27, 2015 19.67 19.67 19.67 0 +0.01(+0.05%)
May 26, 2015 19.66 19.66 19.66 19.66 363 +0.19(+0.98%)
May 21, 2015 19.47 19.47 19.47 0 +0.43(+2.26%)
May 19, 2015 19.04 19.04 19.04 0 -0.27(-1.40%)
May 18, 2015 19.25 19.31 19.25 19.31 400 +0.06(+0.31%)
May 15, 2015 19.25 19.25 19.25 19.25 500 +0.35(+1.87%)
May 12, 2015 18.90 18.90 18.90 0 +0.14(+0.72%)
Apr 29, 2015 18.76 18.76 18.76 0 -0.35(-1.83%)
Apr 24, 2015 19.11 19.11 19.11 0 -0.43(-2.20%)
Apr 17, 2015 19.54 19.54 19.54 0 -0.23(-1.16%)
Mar 30, 2015 19.77 19.77 19.77 0 +0.29(+1.46%)
Mar 20, 2015 19.48 19.48 19.48 0 -0.20(-0.99%)
Mar 02, 2015 19.68 19.68 19.68 0 +0.18(+0.92%)
Feb 23, 2015 19.50 19.50 19.50 0 -0.10(-0.51%)
Feb 20, 2015 19.60 19.60 19.60 19.60 150 +0.34(+1.77%)
Feb 18, 2015 19.26 19.26 19.26 0 +0.24(+1.26%)
Feb 17, 2015 19.02 19.02 19.02 19.02 300 +0.97(+5.38%)
Jan 27, 2015 18.05 18.05 18.05 0 +1.10(+6.49%)
Jan 14, 2015 16.95 16.95 16.95 0 -0.06(-0.34%)
Jan 13, 2015 17.01 0 -0.91(-5.06%)
Jan 07, 2015 17.91 17.91 17.91 12 -1.23(-6.41%)
Dec 31, 2014 19.14 19.14 19.14 0 -0.46(-2.35%)
Dec 26, 2014 19.60 19.60 19.60 0 +0.04(+0.22%)
Dec 24, 2014 19.56 19.56 19.56 0 +0.70(+3.70%)
Dec 11, 2014 18.86 18.86 18.86 0 -0.86(-4.36%)
Dec 05, 2014 19.72 19.72 19.72 0 +0.12(+0.61%)
Dec 04, 2014 19.59 19.60 19.59 19.60 300 -0.41(-2.05%)
Nov 28, 2014 20.01 20.01 20.01 0 -0.54(-2.62%)
Nov 26, 2014 20.55 20.55 20.55 0 +0.25(+1.23%)
Nov 20, 2014 20.30 20.30 20.30 0 -0.58(-2.78%)
Nov 19, 2014 20.88 20.88 20.88 20.88 157 +0.32(+1.56%)
Nov 17, 2014 20.56 20.56 20.56 0 -0.23(-1.11%)
Oct 30, 2014 20.79 20.79 20.79 0 +0.19(+0.92%)
Oct 29, 2014 20.60 20.60 20.60 20.60 1,050 -1.16(-5.33%)
Oct 23, 2014 21.76 21.76 21.76 0 +1.91(+9.64%)
Oct 15, 2014 19.85 19.85 19.85 19.85 250 -0.70(-3.42%)
Oct 14, 2014 20.55 20.55 20.55 20.55 100 +0.18(+0.87%)
Oct 13, 2014 20.37 20.37 20.37 20.37 900 +0.56(+2.84%)
Oct 10, 2014 19.81 19.81 19.81 19.81 100 -0.78(-3.79%)
Oct 09, 2014 20.58 20.59 20.58 20.59 1,600 +0.39(+1.93%)
Oct 08, 2014 20.20 20.20 20.20 20.20 100 -0.59(-2.84%)
Oct 03, 2014 20.79 20.79 20.79 0 +0.09(+0.43%)
Sep 26, 2014 20.70 20.70 20.70 0 -1.26(-5.74%)
Sep 17, 2014 21.96 21.96 21.96 0 +0.31(+1.43%)
Sep 15, 2014 21.65 21.65 21.65 0 -0.08(-0.38%)
Sep 12, 2014 21.73 21.73 21.73 21.73 1,500 -0.27(-1.22%)
Sep 10, 2014 22.00 22.00 22.00 0 +0.03(+0.13%)
Sep 09, 2014 21.97 21.97 21.97 21.97 1,000 -0.52(-2.30%)
Sep 05, 2014 22.49 22.49 22.49 0 -0.35(-1.53%)
Sep 04, 2014 22.84 22.84 22.84 22.84 1,000 -0.13(-0.57%)
Aug 29, 2014 22.97 22.97 22.97 0 -0.36(-1.56%)
Aug 27, 2014 23.33 23.33 23.33 0 +0.53(+2.34%)
Aug 12, 2014 22.80 22.80 22.80 0 -0.28(-1.21%)
Jul 30, 2014 23.08 23.08 23.08 0 -0.34(-1.45%)
Jul 29, 2014 23.38 23.42 23.38 23.42 815 -0.62(-2.58%)
Jul 18, 2014 24.04 24.04 24.04 0 -1.03(-4.11%)
Jul 09, 2014 25.07 25.07 25.07 0 -0.25(-0.99%)
Jun 25, 2014 25.32 25.32 25.32 0 -0.73(-2.80%)
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.