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 (%)
Jul 29, 2011	14.10	14.67	14.04	14.45	60,668	-0.20(-1.37%)
Jul 28, 2011	14.52	14.77	14.52	14.65	52,865	+0.05(+0.34%)
Jul 27, 2011	14.82	14.83	14.50	14.60	90,410	-0.68(-4.45%)
Jul 26, 2011	15.22	15.35	15.14	15.28	42,731	-0.15(-0.97%)
Jul 25, 2011	15.38	15.53	15.36	15.43	31,389	+0.18(+1.18%)
Jul 22, 2011	15.17	15.38	15.17	15.25	43,417	-0.10(-0.65%)
Jul 21, 2011	15.22	15.37	15.11	15.35	31,462	+0.28(+1.86%)
Jul 20, 2011	15.04	15.10	14.91	15.07	41,294	+0.11(+0.74%)
Jul 19, 2011	14.80	15.00	14.76	14.96	43,769	+0.55(+3.82%)
Jul 18, 2011	14.45	14.45	14.19	14.41	49,651	-0.36(-2.44%)
Jul 15, 2011	14.64	14.83	14.57	14.77	111,544	-0.08(-0.54%)
Jul 14, 2011	15.19	15.26	14.81	14.85	31,828	-0.39(-2.56%)
Jul 13, 2011	15.13	15.40	15.13	15.24	28,428	+0.43(+2.90%)
Jul 12, 2011	14.90	15.14	14.81	14.81	49,179	-0.21(-1.40%)
Jul 11, 2011	15.23	15.25	15.00	15.02	32,853	-0.88(-5.53%)
Jul 08, 2011	16.05	16.10	15.82	15.90	38,729	-0.40(-2.45%)
Jul 07, 2011	16.21	16.44	16.21	16.30	74,809	-0.33(-1.98%)
Jul 06, 2011	16.57	16.68	16.44	16.63	80,911	+0.08(+0.48%)
Jul 05, 2011	16.67	16.71	16.52	16.55	29,911	-0.49(-2.88%)

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.