Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen Plc ADR (OP: SLFPY )

7.645 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.44 11.84 11.10 11.10 5,802 -0.19(-1.68%)
Mar 30, 2020 11.29 11.29 11.29 11.29 202 +0.14(+1.26%)
Mar 27, 2020 12.34 12.34 11.11 11.15 1,900 -1.04(-8.53%)
Mar 26, 2020 11.26 12.19 11.26 12.19 1,265 +1.56(+14.68%)
Mar 25, 2020 10.53 10.63 10.14 10.63 2,523 +1.27(+13.57%)
Mar 24, 2020 8.880 9.360 8.880 9.360 652 +1.18(+14.42%)
Mar 23, 2020 8.170 8.181 7.680 8.181 936 -0.19(-2.32%)
Mar 20, 2020 8.375 8.375 8.375 23 +0.00(+0.00%)
Mar 19, 2020 8.375 8.375 8.375 8.375 498 -0.14(-1.70%)
Mar 18, 2020 8.520 8.520 7.800 8.520 400 -1.26(-12.88%)
Mar 17, 2020 9.120 9.780 9.120 9.780 606 +1.33(+15.74%)
Mar 16, 2020 8.770 9.870 8.450 8.450 2,580 -1.50(-15.08%)
Mar 13, 2020 10.12 10.12 9.950 9.950 400 -1.28(-11.40%)
Mar 12, 2020 11.46 11.46 11.23 11.23 801 -1.35(-10.73%)
Mar 11, 2020 12.58 12.60 12.58 12.58 1,048 -0.67(-5.06%)
Mar 10, 2020 13.25 13.25 13.25 13.25 170 +0.40(+3.11%)
Mar 09, 2020 12.85 12.85 12.85 12.85 1,209 -0.66(-4.89%)
Mar 06, 2020 13.51 13.51 13.51 13.51 500 -0.98(-6.76%)
Mar 05, 2020 14.50 14.50 14.49 14.49 1,102 -0.28(-1.90%)
Mar 04, 2020 14.74 14.77 14.74 14.77 2,129 +0.18(+1.23%)
Mar 03, 2020 14.59 14.59 14.59 7 +0.00(+0.00%)
Mar 02, 2020 13.86 14.59 13.80 14.59 4,931 +0.84(+6.11%)
Feb 28, 2020 13.75 13.75 13.75 13.75 100 -0.66(-4.58%)
Feb 27, 2020 15.24 15.24 14.41 14.41 2,378 -1.25(-7.98%)
Feb 26, 2020 15.66 15.66 15.66 15.66 126 -0.49(-3.03%)
Feb 24, 2020 16.15 16.15 16.15 0 -0.12(-0.74%)
Feb 20, 2020 16.27 16.27 16.27 0 +0.00(+0.00%)
Feb 14, 2020 16.27 16.27 16.27 0 +0.00(+0.00%)
Feb 12, 2020 16.27 16.27 16.27 0 +0.00(+0.00%)
Feb 11, 2020 16.27 16.27 16.27 15 +0.00(+0.00%)
Feb 10, 2020 16.32 16.32 16.27 16.27 2,625 +0.24(+1.50%)
Feb 07, 2020 16.03 16.03 16.03 113 +0.00(+0.00%)
Feb 06, 2020 16.03 16.03 16.03 38 +0.00(+0.00%)
Feb 05, 2020 16.03 16.03 16.03 37 +0.00(+0.00%)
Feb 04, 2020 16.03 16.03 16.03 11 +0.00(+0.00%)
Feb 03, 2020 16.03 16.03 16.03 16.03 1,111 -0.15(-0.93%)
Jan 31, 2020 16.18 16.18 16.18 16.18 100 -0.33(-2.00%)
Jan 30, 2020 16.51 16.51 16.51 30 +0.00(+0.00%)
Jan 22, 2020 16.51 16.51 16.51 0 -0.15(-0.90%)
Jan 21, 2020 16.66 16.66 16.66 38 +0.00(+0.00%)
Jan 17, 2020 16.36 16.66 16.19 16.66 3,200 +0.27(+1.65%)
Jan 16, 2020 16.39 16.39 16.39 16.39 100 +0.39(+2.44%)
Jan 15, 2020 16.00 16.00 16.00 100 +0.00(+0.00%)
Jan 14, 2020 16.00 16.00 16.00 16.00 191 -0.39(-2.38%)
Jan 13, 2020 16.38 16.39 16.38 16.39 300 -0.20(-1.21%)
Jan 09, 2020 16.59 16.59 16.59 0 -0.40(-2.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.