Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		9.250	9.250	9.250	0	-0.01(-0.11%)
Dec 29, 2016	9.252	9.290	9.230	9.260	128,044	+0.02(+0.22%)
Dec 28, 2016	9.280	9.280	9.200	9.240	85,957	+0.06(+0.65%)
Dec 27, 2016	9.145	9.230	9.126	9.180	114,742	-0.02(-0.16%)
Dec 23, 2016		9.195	9.195	9.195	0	-0.02(-0.22%)
Dec 22, 2016	9.240	9.270	9.200	9.215	244,781	+0.06(+0.71%)
Dec 21, 2016	9.190	9.210	9.120	9.150	740,142	-0.05(-0.54%)
Dec 20, 2016	9.142	9.210	9.140	9.200	175,025	+0.06(+0.66%)
Dec 19, 2016	9.125	9.190	9.110	9.140	139,032	+0.03(+0.33%)
Dec 16, 2016	9.070	9.170	9.050	9.110	141,274	+0.04(+0.39%)
Dec 15, 2016	9.080	9.120	9.030	9.075	170,110	-0.14(-1.47%)
Dec 14, 2016	9.420	9.425	9.180	9.210	173,202	-0.16(-1.71%)
Dec 13, 2016	9.300	9.420	9.300	9.370	182,604	+0.35(+3.88%)
Dec 12, 2016	8.990	9.090	8.970	9.020	215,039	+0.00(+0.00%)
Dec 09, 2016	8.980	9.045	8.980	9.020	141,416	+0.18(+2.04%)
Dec 08, 2016	8.850	8.880	8.800	8.840	149,551	-0.20(-2.16%)
Dec 07, 2016	8.930	9.060	8.930	9.035	170,288	-0.03(-0.28%)
Dec 06, 2016	9.020	9.080	8.990	9.060	120,816	-0.00(-0.06%)
Dec 05, 2016	9.080	9.100	9.010	9.065	124,232	+0.04(+0.39%)
Dec 02, 2016	9.060	9.107	9.010	9.030	98,755	-0.21(-2.27%)
Dec 01, 2016	9.270	9.275	9.190	9.240	136,819	-0.14(-1.49%)
Nov 30, 2016	9.430	9.430	9.330	9.380	143,970	+0.17(+1.85%)
Nov 29, 2016	9.195	9.240	9.170	9.210	131,544	+0.13(+1.43%)
Nov 28, 2016	9.060	9.100	9.020	9.080	134,976	-0.03(-0.27%)
Nov 25, 2016	9.060	9.130	9.000	9.105	93,567	+0.05(+0.61%)
Nov 23, 2016		9.050	9.050	9.050	0	-0.14(-1.52%)
Nov 22, 2016	9.190	9.215	9.140	9.190	106,264	-0.11(-1.18%)
Nov 21, 2016	9.240	9.310	9.240	9.300	73,832	+0.09(+0.98%)
Nov 18, 2016	9.180	9.210	9.150	9.210	128,081	-0.02(-0.25%)
Nov 17, 2016	9.160	9.270	9.150	9.233	104,602	+0.14(+1.52%)
Nov 16, 2016	9.100	9.160	9.070	9.095	95,661	+0.03(+0.34%)
Nov 15, 2016	9.020	9.070	9.000	9.064	77,842	+0.01(+0.15%)
Nov 14, 2016	9.120	9.150	8.995	9.050	75,895	-0.29(-3.10%)
Nov 11, 2016	9.460	9.480	9.300	9.340	88,816	-0.30(-3.08%)
Nov 10, 2016	9.580	9.680	9.470	9.637	85,359	+0.19(+1.98%)
Nov 09, 2016	9.280	9.500	9.280	9.450	150,440	+0.19(+2.11%)
Nov 08, 2016	9.190	9.300	9.190	9.255	95,643	+0.09(+0.93%)
Nov 07, 2016	9.100	9.200	9.100	9.170	55,532	+0.15(+1.62%)
Nov 04, 2016	9.010	9.090	8.990	9.024	102,871	-0.05(-0.51%)
Nov 03, 2016	9.160	9.207	9.070	9.070	51,556	-0.11(-1.20%)
Nov 02, 2016	9.140	9.190	9.140	9.180	58,391	+0.05(+0.55%)
Nov 01, 2016	9.140	9.170	9.090	9.130	85,059	+0.09(+1.00%)
Oct 31, 2016	9.125	9.125	9.010	9.040	62,909	-0.15(-1.63%)
Oct 28, 2016	9.220	9.240	9.140	9.190	62,360	+0.03(+0.33%)
Oct 27, 2016	9.260	9.260	9.160	9.160	55,971	-0.13(-1.40%)
Oct 26, 2016	9.240	9.360	9.210	9.290	53,375	+0.08(+0.92%)
Oct 25, 2016	9.320	9.320	9.170	9.205	113,705	-0.04(-0.38%)
Oct 24, 2016	9.250	9.288	9.220	9.240	103,924	-0.05(-0.59%)
Oct 21, 2016	9.390	9.410	9.240	9.295	546,322	-0.76(-7.53%)
Oct 20, 2016	10.00	10.09	9.950	10.05	177,099	-0.06(-0.57%)
Oct 19, 2016	10.13	10.14	10.06	10.11	45,729	-0.08(-0.79%)
Oct 18, 2016	10.18	10.26	10.14	10.19	50,254	+0.22(+2.21%)
Oct 17, 2016	9.950	10.02	9.940	9.970	66,240	-0.11(-1.09%)
Oct 14, 2016	10.07	10.13	10.06	10.08	52,041	+0.16(+1.61%)
Oct 13, 2016	9.810	9.940	9.780	9.920	83,791	+0.12(+1.22%)
Oct 12, 2016	9.850	9.870	9.800	9.800	57,397	+0.05(+0.51%)
Oct 11, 2016	9.890	9.890	9.730	9.750	63,227	-0.25(-2.50%)
Oct 10, 2016	10.04	10.05	10.00	10.00	41,655	+0.05(+0.55%)
Oct 07, 2016	9.940	9.960	9.840	9.945	54,184	-0.03(-0.30%)
Oct 06, 2016	9.970	10.01	9.950	9.975	41,913	-0.02(-0.15%)
Oct 05, 2016	10.03	10.04	9.950	9.990	71,750	-0.18(-1.77%)
Oct 04, 2016	10.16	10.21	10.09	10.17	54,429	+0.07(+0.69%)