Indicators

Schneider Electric S ADR (OP: SBGSY )

49.86 +0.34 (+0.69%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	15.66	15.74	15.55	15.60	40,602	-0.25(-1.58%)
Jan 28, 2011	15.92	15.92	15.60	15.85	38,731	-0.30(-1.86%)
Jan 27, 2011	15.94	16.15	15.93	16.15	415,625	+0.19(+1.19%)
Jan 26, 2011	15.85	16.01	15.81	15.96	49,189	+0.42(+2.70%)
Jan 25, 2011	15.33	15.57	15.30	15.54	116,605	+0.36(+2.37%)
Jan 24, 2011	14.98	15.30	14.98	15.18	21,205	-0.18(-1.17%)
Jan 21, 2011	15.33	15.48	15.25	15.36	41,744	+0.48(+3.23%)
Jan 20, 2011	14.91	14.99	14.72	14.88	34,931	-0.52(-3.38%)
Jan 19, 2011	15.57	15.57	15.32	15.40	23,398	-0.18(-1.16%)
Jan 18, 2011	15.59	15.75	15.52	15.58	26,534	-0.17(-1.08%)
Jan 14, 2011	15.58	15.75	15.45	15.75	73,539	+0.20(+1.29%)
Jan 13, 2011	15.52	15.80	15.52	15.55	35,155	+0.28(+1.83%)
Jan 12, 2011	14.98	15.27	14.92	15.27	17,673	+0.17(+1.13%)
Jan 11, 2011	15.02	15.10	14.87	15.10	35,189	+0.35(+2.37%)
Jan 10, 2011	14.64	14.85	14.59	14.75	16,889	-0.21(-1.40%)
Jan 07, 2011	14.97	15.09	14.80	14.96	30,467	+0.06(+0.40%)
Jan 06, 2011	15.02	15.09	14.76	14.90	45,972	-0.42(-2.74%)
Jan 05, 2011	15.15	15.37	15.05	15.32	56,964	-0.34(-2.17%)
Jan 04, 2011	15.73	15.80	15.54	15.66	52,142	+0.11(+0.71%)

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.