Koninklijke Ahold ADR (OP: ADRNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.01	22.01	22.01	0	+0.07(+0.32%)
Dec 28, 2017	21.98	22.04	21.90	21.94	56,086	+0.16(+0.71%)
Dec 27, 2017	21.82	21.84	21.75	21.79	43,023	+0.16(+0.76%)
Dec 26, 2017	21.44	21.62	21.44	21.62	64,322	+0.06(+0.28%)
Dec 22, 2017	21.56	21.58	21.49	21.56	42,011	+0.06(+0.29%)
Dec 21, 2017	21.66	21.68	21.45	21.50	51,739	-0.25(-1.16%)
Dec 20, 2017	21.79	21.84	21.70	21.75	63,209	-0.07(-0.32%)
Dec 19, 2017	21.81	21.87	21.75	21.82	26,461	-0.02(-0.09%)
Dec 18, 2017	21.83	21.94	21.80	21.84	63,112	+0.43(+2.01%)
Dec 15, 2017	21.49	21.50	21.37	21.41	78,031	-0.28(-1.29%)
Dec 14, 2017	21.89	21.91	21.69	21.69	94,885	-0.14(-0.64%)
Dec 13, 2017	21.93	21.94	21.73	21.83	66,918	-0.17(-0.77%)
Dec 12, 2017	21.97	22.09	21.93	22.00	968,791	-0.05(-0.23%)
Dec 11, 2017	21.97	22.05	21.93	22.05	61,869	+0.22(+1.01%)
Dec 08, 2017	21.80	21.84	21.77	21.83	127,733	-0.03(-0.14%)
Dec 07, 2017	21.72	21.98	21.67	21.86	52,479	+0.09(+0.41%)
Dec 06, 2017	21.95	21.95	21.72	21.77	44,884	-0.05(-0.23%)
Dec 05, 2017	21.96	21.98	21.80	21.82	65,049	+0.17(+0.79%)
Dec 04, 2017	21.62	21.73	21.61	21.65	46,657	+0.28(+1.31%)
Dec 01, 2017	21.45	21.50	21.25	21.37	90,699	-0.06(-0.28%)
Nov 30, 2017	21.44	21.56	21.37	21.43	131,416	+0.78(+3.78%)
Nov 29, 2017	20.58	20.68	20.58	20.65	65,096	+0.25(+1.23%)
Nov 28, 2017	20.40	20.45	20.32	20.40	63,034	+0.18(+0.89%)
Nov 27, 2017	20.34	20.36	20.19	20.22	74,496	-0.02(-0.10%)
Nov 24, 2017	20.24	20.28	20.19	20.24	25,192	+0.10(+0.50%)
Nov 22, 2017	20.16	20.16	20.03	20.14	74,601	+0.36(+1.82%)
Nov 21, 2017	19.79	19.83	19.76	19.78	80,785	-0.25(-1.25%)
Nov 20, 2017	20.05	20.14	20.01	20.03	165,606	+0.03(+0.15%)
Nov 17, 2017	19.98	20.00	19.93	20.00	32,926	+0.05(+0.25%)
Nov 16, 2017	19.91	19.99	19.91	19.95	49,220	+0.18(+0.94%)
Nov 15, 2017	19.81	19.89	19.75	19.77	49,519	-0.25(-1.25%)
Nov 14, 2017	19.93	20.07	19.92	20.02	195,676	+0.32(+1.65%)
Nov 13, 2017	19.67	19.69	19.62	19.69	32,520	-0.18(-0.91%)
Nov 10, 2017	19.79	19.87	19.79	19.87	43,366	-0.07(-0.35%)
Nov 09, 2017	19.88	20.10	19.86	19.94	521,220	+0.27(+1.37%)
Nov 08, 2017	19.79	19.79	19.59	19.67	217,791	+0.96(+5.13%)
Nov 07, 2017	18.84	18.84	18.66	18.71	94,571	-0.24(-1.27%)
Nov 06, 2017	18.85	19.00	18.83	18.95	55,798	+0.15(+0.80%)
Nov 03, 2017	18.88	18.90	18.80	18.80	48,122	+0.02(+0.11%)
Nov 02, 2017	18.76	18.82	18.69	18.78	136,084	+0.24(+1.29%)
Nov 01, 2017	18.65	18.65	18.54	18.54	177,670	-0.27(-1.43%)
Oct 31, 2017	18.75	18.84	18.68	18.81	68,783	+0.15(+0.80%)
Oct 30, 2017	18.56	18.66	18.55	18.66	43,691	-0.08(-0.43%)
Oct 27, 2017	18.82	18.87	18.66	18.74	47,541	+0.06(+0.35%)
Oct 26, 2017	18.80	18.81	18.67	18.68	49,078	-0.11(-0.61%)
Oct 25, 2017	18.94	18.98	18.72	18.79	34,001	-0.02(-0.08%)
Oct 24, 2017	18.75	18.89	18.75	18.80	70,787	-0.37(-1.90%)
Oct 23, 2017	19.17	19.21	19.13	19.17	46,635	-0.03(-0.18%)
Oct 20, 2017	19.22	19.27	19.20	19.20	92,308	-0.02(-0.08%)
Oct 19, 2017	19.14	19.26	19.14	19.22	86,496	+0.22(+1.16%)
Oct 18, 2017	19.04	19.07	18.95	19.00	263,195	+0.12(+0.64%)
Oct 17, 2017	18.82	18.90	18.80	18.88	206,821	+0.07(+0.37%)
Oct 16, 2017	18.70	18.87	18.68	18.81	572,228	+0.22(+1.18%)
Oct 13, 2017	18.78	18.79	18.57	18.59	29,580	-0.02(-0.08%)
Oct 12, 2017	18.61	18.68	18.57	18.61	51,284	-0.29(-1.55%)
Oct 11, 2017	18.79	19.00	18.79	18.90	53,618	+0.29(+1.54%)
Oct 10, 2017	18.48	18.65	18.48	18.61	54,925	+0.50(+2.73%)
Oct 09, 2017	18.41	18.42	18.10	18.11	28,713	-0.41(-2.19%)
Oct 06, 2017	18.44	18.57	18.43	18.52	37,747	-0.14(-0.78%)
Oct 05, 2017	18.64	18.71	18.60	18.66	53,548	-0.19(-0.98%)
Oct 04, 2017	18.84	18.85	18.80	18.85	31,505	+0.13(+0.69%)
Oct 03, 2017	18.69	18.75	18.63	18.72	54,916	+0.20(+1.08%)