Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	26.27	26.46	26.27	26.41	36,894	+0.04(+0.13%)
Oct 30, 2014	26.07	26.43	26.07	26.37	34,654	+0.06(+0.23%)
Oct 29, 2014	26.70	26.76	26.23	26.31	41,429	-0.01(-0.04%)
Oct 28, 2014	26.10	26.39	26.08	26.32	190,529	+0.25(+0.96%)
Oct 27, 2014	25.64	26.13	25.99	26.07	310,290	+0.08(+0.31%)
Oct 24, 2014	26.12	26.12	25.92	25.99	71,412	+0.13(+0.50%)
Oct 23, 2014	25.76	25.98	25.75	25.86	40,466	+1.02(+4.11%)
Oct 22, 2014	24.76	25.03	24.76	24.84	99,497	+0.15(+0.61%)
Oct 21, 2014	24.38	24.70	24.37	24.69	375,855	+0.17(+0.67%)
Oct 20, 2014	24.21	24.56	24.17	24.52	26,777	+0.05(+0.22%)
Oct 17, 2014	24.37	24.86	24.35	24.47	189,143	+0.97(+4.13%)
Oct 16, 2014	23.19	23.67	23.19	23.50	113,268	-0.21(-0.89%)
Oct 15, 2014	23.85	23.85	23.37	23.71	23,802	-0.33(-1.37%)
Oct 14, 2014	24.09	24.23	23.89	24.04	27,388	-0.12(-0.50%)
Oct 13, 2014	24.31	24.37	24.12	24.16	19,053	+0.29(+1.21%)
Oct 10, 2014	24.15	24.24	23.83	23.87	28,553	-0.19(-0.79%)
Oct 09, 2014	24.48	24.56	24.06	24.06	16,506	-0.72(-2.91%)
Oct 08, 2014	24.40	24.79	24.26	24.78	54,521	+0.33(+1.35%)
Oct 07, 2014	24.74	24.74	24.44	24.45	23,085	-0.63(-2.51%)
Oct 06, 2014	25.01	25.12	24.83	25.08	22,549	+0.07(+0.30%)
Oct 03, 2014	24.95	25.03	24.85	25.00	43,355	-0.06(-0.24%)
Oct 02, 2014	25.24	25.24	24.90	25.07	167,437	-0.25(-1.01%)
Oct 01, 2014	25.67	25.69	25.25	25.32	776,491	-0.34(-1.31%)
Sep 30, 2014	25.54	25.82	25.54	25.66	91,328	+0.07(+0.25%)
Sep 29, 2014	25.12	25.65	25.12	25.59	80,320	+0.23(+0.91%)
Sep 26, 2014	25.38	25.38	25.22	25.36	30,228	-0.12(-0.47%)
Sep 25, 2014	25.69	25.69	25.41	25.48	26,774	-0.23(-0.89%)
Sep 24, 2014	25.54	25.78	25.50	25.71	24,686	+0.02(+0.08%)
Sep 23, 2014	25.84	25.87	25.61	25.69	30,234	-0.33(-1.29%)
Sep 22, 2014	26.14	26.14	25.92	26.02	34,012	+0.09(+0.37%)
Sep 19, 2014	26.18	26.21	25.84	25.93	42,767	-0.29(-1.11%)
Sep 18, 2014	25.95	26.22	25.94	26.22	84,412	+0.27(+1.02%)
Sep 17, 2014	25.87	26.17	25.86	25.95	37,409	+0.25(+0.98%)
Sep 16, 2014	25.50	25.76	25.50	25.70	110,420	+0.30(+1.20%)
Sep 15, 2014	25.57	25.62	25.32	25.40	239,129	-0.28(-1.09%)
Sep 12, 2014	25.84	25.84	25.61	25.68	26,714	+0.37(+1.46%)
Sep 11, 2014	25.27	25.36	25.27	25.31	45,822	+0.19(+0.76%)
Sep 10, 2014		25.20	25.05	25.12	14,789	+0.07(+0.28%)
Sep 09, 2014	25.04	25.13	25.04	25.05	11,149	-0.17(-0.67%)
Sep 08, 2014	25.30	25.43	25.22	25.22	33,911	+0.19(+0.76%)
Sep 05, 2014	24.96	25.03	24.94	25.03	19,997	-0.13(-0.52%)
Sep 04, 2014	25.25	25.27	25.11	25.16	18,460	-0.32(-1.26%)
Sep 03, 2014	25.58	25.58	25.45	25.48	26,648	+0.12(+0.45%)
Sep 02, 2014	25.49	25.49	25.31	25.36	10,965	+0.21(+0.82%)
Aug 29, 2014		25.16	25.16	25.16	0	-0.03(-0.12%)
Aug 28, 2014	25.17	25.20	25.11	25.19	36,260	-0.32(-1.25%)
Aug 27, 2014	25.51	25.61	25.49	25.51	14,443	+0.07(+0.28%)
Aug 26, 2014		25.14	25.43	25.44	20,462	+0.30(+1.19%)
Aug 25, 2014		25.24	25.06	25.14	15,540	+0.14(+0.56%)
Aug 22, 2014	25.03	25.06	24.93	25.00	29,788	-0.26(-1.03%)
Aug 21, 2014		25.26	24.82	25.26	21,758	+0.44(+1.77%)
Aug 20, 2014	24.80	24.93	24.76	24.82	29,357	-0.06(-0.24%)
Aug 19, 2014	24.93	24.97	24.88	24.88	84,139	+0.14(+0.57%)
Aug 18, 2014	24.67	24.73	24.62	24.74	24,049	+0.25(+1.02%)
Aug 15, 2014	24.66	24.66	24.36	24.49	17,719	-0.14(-0.57%)
Aug 14, 2014	24.69	24.73	24.60	24.63	12,125	+0.04(+0.16%)
Aug 13, 2014	24.52	24.67	24.47	24.59	15,719	+0.04(+0.18%)
Aug 12, 2014	24.48	24.58	24.48	24.55	14,684	-0.11(-0.47%)
Aug 11, 2014	24.55	24.78	24.47	24.66	15,651	+0.50(+2.07%)
Aug 08, 2014	23.88	24.19	23.88	24.16	24,116	+0.72(+3.07%)
Aug 07, 2014	23.87	23.87	23.44	23.44	15,874	-0.51(-2.13%)
Aug 06, 2014	23.73	24.00	23.73	23.95	26,643	-0.36(-1.48%)
Aug 05, 2014	24.35	24.42	24.21	24.31	19,887	-0.10(-0.39%)
Aug 04, 2014	24.43	24.49	24.24	24.41	19,840	+0.03(+0.10%)