Koninklijke Ahold ADR (OP: ADRNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	17.77	17.98	17.75	17.98	446,136	-0.15(-0.83%)
Aug 30, 2017	18.25	18.27	18.13	18.13	107,881	+0.41(+2.31%)
Aug 29, 2017	17.65	17.80	17.65	17.72	62,091	-0.28(-1.56%)
Aug 28, 2017	18.08	18.11	17.86	18.00	65,775	-0.40(-2.17%)
Aug 25, 2017	17.95	18.42	17.92	18.40	75,932	-0.45(-2.39%)
Aug 24, 2017	19.47	19.49	18.82	18.85	167,188	-0.68(-3.48%)
Aug 23, 2017	19.58	19.58	19.43	19.53	36,779	-0.17(-0.86%)
Aug 22, 2017	19.59	19.74	19.53	19.70	50,621	+0.10(+0.51%)
Aug 21, 2017	19.50	19.60	19.44	19.60	65,009	+0.01(+0.05%)
Aug 18, 2017	19.58	19.62	19.51	19.59	90,685	-0.01(-0.05%)
Aug 17, 2017	19.66	19.76	19.60	19.60	36,213	-0.22(-1.11%)
Aug 16, 2017	19.73	19.87	19.69	19.82	77,940	+0.09(+0.46%)
Aug 15, 2017	19.70	19.77	19.60	19.73	50,048	+0.05(+0.25%)
Aug 14, 2017	19.71	19.74	19.59	19.68	71,787	-0.11(-0.56%)
Aug 11, 2017	19.89	19.89	19.70	19.79	54,830	-0.20(-1.00%)
Aug 10, 2017	19.89	20.02	19.85	19.99	47,486	-0.17(-0.84%)
Aug 09, 2017	20.19	20.23	20.07	20.16	86,551	-0.55(-2.66%)
Aug 08, 2017	20.88	20.89	20.66	20.71	151,660	-0.23(-1.12%)
Aug 07, 2017	20.60	20.95	20.60	20.95	88,874	+0.46(+2.22%)
Aug 04, 2017	20.67	20.67	20.40	20.49	61,938	-0.23(-1.11%)
Aug 03, 2017	20.65	20.76	20.59	20.72	38,416	+0.02(+0.12%)
Aug 02, 2017	20.72	20.80	20.65	20.70	78,088	+0.14(+0.68%)
Aug 01, 2017	20.68	20.70	20.51	20.55	38,784	+0.11(+0.56%)
Jul 31, 2017	20.31	20.46	20.28	20.44	37,559	+0.04(+0.20%)
Jul 28, 2017	20.35	20.46	20.30	20.40	51,476	+0.20(+1.02%)
Jul 27, 2017	20.24	20.26	20.14	20.20	171,559	-0.04(-0.17%)
Jul 26, 2017	20.14	20.23	20.04	20.23	98,799	+0.28(+1.40%)
Jul 25, 2017	20.06	20.12	19.94	19.95	49,606	-0.14(-0.67%)
Jul 24, 2017	20.11	20.18	20.01	20.09	40,217	+0.14(+0.68%)
Jul 21, 2017	20.12	20.14	19.87	19.95	86,393	-0.32(-1.58%)
Jul 20, 2017		20.40	20.22	20.27	411,143	+0.36(+1.81%)
Jul 19, 2017	19.88	19.91	19.84	19.91	64,798	+0.08(+0.40%)
Jul 18, 2017	19.79	19.89	19.79	19.83	128,463	+0.00(+0.00%)
Jul 17, 2017	19.73	19.84	19.72	19.83	130,661	+0.12(+0.61%)
Jul 14, 2017	19.70	19.72	19.65	19.71	68,022	+0.05(+0.25%)
Jul 13, 2017	19.74	19.74	19.65	19.66	66,771	+0.14(+0.72%)
Jul 12, 2017	19.47	19.58	19.47	19.52	83,268	+0.25(+1.30%)
Jul 11, 2017	19.20	19.38	19.19	19.27	176,987	+0.27(+1.42%)
Jul 10, 2017	19.00	19.03	18.96	19.00	62,359	+0.04(+0.21%)
Jul 07, 2017	18.90	18.98	18.83	18.96	41,455	+0.09(+0.48%)
Jul 06, 2017	18.75	18.96	18.71	18.87	99,762	-0.04(-0.21%)
Jul 05, 2017	18.91	18.96	18.86	18.91	48,972	-0.09(-0.47%)
Jul 03, 2017		19.18	18.99	19.00	77,509	-0.14(-0.73%)
Jun 30, 2017	19.26	19.30	19.08	19.14	1,320,389	-0.13(-0.70%)
Jun 29, 2017	19.39	19.46	19.23	19.27	1,314,955	-0.12(-0.59%)
Jun 28, 2017	19.40	19.44	19.29	19.39	1,242,231	+0.23(+1.17%)
Jun 27, 2017	19.16	19.27	19.12	19.16	777,856	+0.11(+0.55%)
Jun 26, 2017	19.07	19.17	18.99	19.06	218,350	+0.02(+0.11%)
Jun 23, 2017	18.84	19.13	18.69	19.04	2,239,807	+0.75(+4.10%)
Jun 22, 2017	18.37	18.41	18.28	18.29	3,212,331	-0.08(-0.44%)
Jun 21, 2017	18.36	18.50	18.32	18.37	7,453,339	+0.60(+3.38%)
Jun 20, 2017	18.33	18.33	17.77	17.77	832,706	-0.55(-3.00%)
Jun 19, 2017	18.65	18.68	18.30	18.32	613,246	-0.67(-3.53%)
Jun 16, 2017	19.17	19.32	18.53	18.99	311,423	-1.66(-8.04%)
Jun 15, 2017	21.00	21.07	20.52	20.65	229,910	-1.01(-4.64%)
Jun 14, 2017	21.75	21.78	21.59	21.66	66,802	+0.05(+0.25%)
Jun 13, 2017	21.58	21.61	21.53	21.60	325,036	+0.03(+0.14%)
Jun 12, 2017	21.58	21.60	21.48	21.57	163,466	-0.01(-0.05%)
Jun 09, 2017	21.60	21.65	21.50	21.58	84,404	+0.00(+0.00%)
Jun 08, 2017	21.46	21.58	21.45	21.58	63,510	-0.11(-0.51%)
Jun 07, 2017	21.73	21.85	21.62	21.69	65,932	-0.12(-0.55%)
Jun 06, 2017	21.79	21.87	21.76	21.81	96,041	-0.20(-0.89%)
Jun 05, 2017	22.02	22.05	21.92	22.00	66,620	-0.33(-1.47%)
Jun 02, 2017	22.22	22.35	22.18	22.33	56,487	+0.19(+0.88%)