Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.52	15.55	15.40	15.40	16,266	-0.21(-1.35%)
Apr 27, 2018	15.47	15.61	15.47	15.61	9,908	+0.01(+0.06%)
Apr 26, 2018	15.59	15.65	15.46	15.60	17,775	+0.05(+0.32%)
Apr 25, 2018	15.49	15.62	15.49	15.55	12,545	-0.05(-0.32%)
Apr 24, 2018	15.70	15.80	15.56	15.60	15,419	-0.09(-0.57%)
Apr 23, 2018	15.64	15.79	15.61	15.69	14,097	+0.09(+0.58%)
Apr 20, 2018	15.49	15.64	15.48	15.60	20,876	+0.03(+0.19%)
Apr 19, 2018	15.40	15.58	15.40	15.57	7,546	+0.24(+1.57%)
Apr 18, 2018	15.34	15.35	15.27	15.33	6,034	+0.05(+0.33%)
Apr 17, 2018	15.39	15.39	15.18	15.28	13,546	-0.02(-0.13%)
Apr 16, 2018	15.35	15.41	15.29	15.30	27,133	+0.07(+0.46%)
Apr 13, 2018	15.31	15.31	15.14	15.23	10,498	-0.08(-0.52%)
Apr 12, 2018	15.22	15.35	15.22	15.31	12,286	-0.02(-0.13%)
Apr 11, 2018	15.30	15.37	15.25	15.33	11,910	-0.13(-0.84%)
Apr 10, 2018	15.44	15.48	15.37	15.46	7,693	+0.35(+2.32%)
Apr 09, 2018	15.20	15.29	15.11	15.11	19,667	+0.09(+0.60%)
Apr 06, 2018	15.15	15.17	15.00	15.02	22,807	-0.20(-1.31%)
Apr 05, 2018	15.23	15.32	15.21	15.22	32,153	+0.07(+0.46%)
Apr 04, 2018	15.02	15.15	15.02	15.15	39,357	+0.12(+0.80%)
Apr 03, 2018	14.99	15.03	14.91	15.03	19,255	+0.10(+0.67%)
Apr 02, 2018	14.96	14.96	14.69	14.93	12,544	-0.11(-0.73%)
Mar 29, 2018		15.04	15.04	15.04	0	+0.31(+2.10%)
Mar 28, 2018	14.73	14.82	14.73	14.73	7,660	+0.22(+1.52%)
Mar 27, 2018	14.68	14.71	14.51	14.51	41,040	-0.33(-2.22%)
Mar 26, 2018	14.74	14.84	14.66	14.84	40,466	+0.19(+1.30%)
Mar 23, 2018	14.65	14.80	14.50	14.65	23,041	+0.10(+0.69%)
Mar 22, 2018	14.82	14.88	14.55	14.55	30,472	-0.78(-5.09%)
Mar 21, 2018	15.21	15.35	15.12	15.33	8,904	+0.11(+0.74%)
Mar 20, 2018	15.22	15.29	15.18	15.22	12,759	-0.00(-0.01%)
Mar 19, 2018	15.42	15.42	15.11	15.22	16,135	-0.16(-1.04%)
Mar 16, 2018	15.28	15.39	15.26	15.38	11,982	+0.37(+2.47%)
Mar 15, 2018	15.02	15.15	14.98	15.01	26,759	-0.05(-0.33%)
Mar 14, 2018	15.22	15.22	15.01	15.06	139,828	-0.34(-2.21%)
Mar 13, 2018	15.55	15.55	15.36	15.40	10,884	-0.08(-0.52%)
Mar 12, 2018	15.36	15.48	15.34	15.48	35,364	+0.00(+0.00%)
Mar 09, 2018	15.44	15.55	15.40	15.48	29,925	-0.06(-0.39%)
Mar 08, 2018	15.54	15.58	15.44	15.54	33,503	+0.20(+1.30%)
Mar 07, 2018	15.33	15.34	15.24	15.34	21,856	-0.09(-0.58%)
Mar 06, 2018	15.43	15.46	15.31	15.43	24,129	+0.23(+1.51%)
Mar 05, 2018	15.06	15.21	15.05	15.20	20,550	-0.05(-0.33%)
Mar 02, 2018	15.19	15.25	15.12	15.25	17,270	-0.07(-0.46%)
Mar 01, 2018	15.35	15.44	15.23	15.32	25,356	-0.19(-1.23%)
Feb 28, 2018	15.72	15.72	15.42	15.51	14,317	-0.01(-0.06%)
Feb 27, 2018	15.66	15.71	15.52	15.52	14,187	-0.13(-0.86%)
Feb 26, 2018	15.70	15.73	15.54	15.65	21,477	-0.10(-0.60%)
Feb 23, 2018	15.68	15.75	15.57	15.75	15,649	+0.22(+1.42%)
Feb 22, 2018		15.79	15.53	15.53	48,892	+0.21(+1.37%)
Feb 21, 2018	15.49	15.65	15.32	15.32	24,301	-0.23(-1.48%)
Feb 20, 2018	15.61	15.62	15.45	15.55	25,053	-0.13(-0.83%)
Feb 16, 2018		15.68	15.68	15.68	0	-0.06(-0.38%)
Feb 15, 2018	15.71	15.77	15.61	15.74	43,834	+0.29(+1.88%)
Feb 14, 2018	15.10	15.45	15.10	15.45	18,443	+0.28(+1.85%)
Feb 13, 2018	15.12	15.27	15.12	15.17	28,146	-0.01(-0.08%)
Feb 12, 2018	15.18	15.29	15.10	15.18	13,122	-0.25(-1.61%)
Feb 09, 2018	15.39	15.46	15.10	15.43	22,986	+0.13(+0.85%)
Feb 08, 2018	15.67	15.67	15.30	15.30	15,413	-0.11(-0.71%)
Feb 07, 2018	15.63	15.63	15.41	15.41	35,125	-1.22(-7.34%)
Feb 06, 2018	16.27	16.63	16.26	16.63	17,414	+0.18(+1.12%)
Feb 05, 2018	16.62	16.63	16.30	16.45	19,471	-0.27(-1.59%)
Feb 02, 2018	16.98	16.98	16.70	16.71	34,910	-0.47(-2.74%)
Feb 01, 2018	16.93	17.19	16.89	17.18	19,135	+0.29(+1.72%)
Jan 31, 2018	17.02	17.03	16.89	16.89	14,678	+0.03(+0.15%)
Jan 30, 2018		17.05	16.82	16.86	18,547	-0.19(-1.09%)
Jan 29, 2018	16.97	17.06	16.92	17.05	23,474	+0.00(+0.00%)
Jan 26, 2018	17.05	17.07	16.91	17.05	13,226	+0.12(+0.69%)
Jan 25, 2018	16.92	17.06	16.86	16.93	23,935	+0.00(+0.02%)
Jan 24, 2018	16.90	16.96	16.76	16.93	13,031	+0.00(+0.00%)
Jan 23, 2018	16.84	16.93	16.77	16.93	13,274	-0.14(-0.82%)
Jan 22, 2018	16.94	17.07	16.88	17.07	31,356	+0.25(+1.49%)
Jan 19, 2018	16.90	16.93	16.76	16.82	296,801	-0.33(-1.92%)
Jan 18, 2018	17.19	17.29	17.15	17.15	19,951	-0.07(-0.41%)
Jan 17, 2018	16.97	17.24	16.89	17.22	15,705	-0.02(-0.13%)
Jan 16, 2018	17.26	17.30	17.16	17.24	24,829	+0.15(+0.86%)
Jan 12, 2018		17.09	17.09	17.09	0	+0.31(+1.88%)
Jan 11, 2018	16.82	16.87	16.77	16.78	113,163	-0.02(-0.12%)
Jan 10, 2018	16.85	16.90	16.79	16.80	34,635	+0.27(+1.63%)
Jan 09, 2018	16.51	16.57	16.43	16.53	68,672	+0.07(+0.41%)
Jan 08, 2018	16.51	16.52	16.39	16.46	76,839	+0.06(+0.38%)
Jan 05, 2018	16.36	16.50	16.29	16.40	57,239	+0.12(+0.74%)
Jan 04, 2018	16.27	16.38	16.23	16.28	116,233	+0.06(+0.35%)
Jan 03, 2018	16.12	16.22	16.06	16.22	65,182	-0.27(-1.62%)
Jan 02, 2018	16.17	16.49	16.17	16.49	62,685	+0.31(+1.92%)
Dec 29, 2017		16.18	16.18	16.18	0	+0.04(+0.25%)
Dec 28, 2017	16.10	16.19	16.07	16.14	52,127	+0.01(+0.06%)
Dec 27, 2017	15.99	16.14	15.97	16.13	582,815	+0.22(+1.38%)
Dec 26, 2017	16.00	16.09	15.89	15.91	31,443	-0.08(-0.50%)
Dec 22, 2017	15.90	15.99	15.80	15.99	16,196	+0.04(+0.22%)
Dec 21, 2017	15.90	16.05	15.83	15.96	18,847	+0.09(+0.54%)
Dec 20, 2017	15.86	15.93	15.78	15.87	16,268	-0.02(-0.13%)
Dec 19, 2017	15.90	15.92	15.75	15.89	15,800	+0.10(+0.63%)
Dec 18, 2017	15.83	15.86	15.76	15.79	37,774	+0.08(+0.51%)
Dec 15, 2017	15.58	15.77	15.58	15.71	25,131	-0.13(-0.82%)
Dec 14, 2017	15.83	15.84	15.68	15.84	214,343	-0.03(-0.19%)
Dec 13, 2017	15.60	15.88	15.58	15.87	31,243	+0.11(+0.70%)
Dec 12, 2017	15.64	15.76	15.61	15.76	13,607	-0.04(-0.24%)
Dec 11, 2017	15.80	15.89	15.76	15.80	35,151	+0.24(+1.53%)
Dec 08, 2017	15.51	15.69	15.50	15.56	16,210	+0.79(+5.37%)
Dec 07, 2017	14.62	14.83	14.62	14.77	46,024	+0.20(+1.35%)
Dec 06, 2017	14.50	14.59	14.38	14.57	38,873	-0.09(-0.61%)
Dec 05, 2017	14.58	14.79	14.58	14.66	13,119	-0.28(-1.87%)
Dec 04, 2017	14.84	14.95	14.83	14.94	22,594	+0.25(+1.70%)
Dec 01, 2017	14.84	14.94	14.69	14.69	18,277	-0.01(-0.07%)
Nov 30, 2017	14.80	14.90	14.70	14.70	12,111	+0.12(+0.82%)
Nov 29, 2017	14.74	14.74	14.48	14.58	30,369	+0.00(+0.02%)
Nov 28, 2017	14.58	14.62	14.51	14.58	17,371	+0.03(+0.19%)
Nov 27, 2017	14.75	14.79	14.55	14.55	12,038	-0.24(-1.62%)
Nov 24, 2017	14.81	14.86	14.79	14.79	10,909	+0.23(+1.58%)
Nov 22, 2017	14.49	14.56	14.36	14.56	24,346	+0.21(+1.46%)
Nov 21, 2017	14.46	14.47	14.35	14.35	12,974	-0.03(-0.22%)
Nov 20, 2017	14.53	14.53	14.34	14.38	19,669	-0.18(-1.22%)
Nov 17, 2017	14.62	14.70	14.56	14.56	24,749	-0.22(-1.47%)
Nov 16, 2017	14.66	14.85	14.63	14.78	9,443	+0.10(+0.66%)
Nov 15, 2017	14.69	14.83	14.66	14.68	21,878	+0.09(+0.62%)
Nov 14, 2017	14.55	14.60	14.52	14.59	30,655	+0.10(+0.69%)
Nov 13, 2017	14.53	14.60	14.37	14.49	7,967	+0.04(+0.28%)
Nov 10, 2017	14.70	14.73	14.42	14.45	28,750	-0.16(-1.10%)
Nov 09, 2017	14.45	14.76	14.45	14.61	8,110	+0.27(+1.88%)
Nov 08, 2017	14.67	14.67	14.34	14.34	17,220	-0.49(-3.30%)
Nov 07, 2017	14.95	15.04	14.82	14.83	19,179	-0.11(-0.74%)
Nov 06, 2017	15.01	15.06	14.94	14.94	5,942	-0.39(-2.57%)
Nov 03, 2017	15.29	15.39	15.18	15.33	10,734	-0.31(-1.96%)
Nov 02, 2017	15.54	15.65	15.54	15.64	9,484	+0.21(+1.36%)
Nov 01, 2017	15.43	15.69	15.43	15.43	28,734	-0.11(-0.71%)
Oct 31, 2017	15.42	15.54	15.38	15.54	14,187	+0.20(+1.30%)
Oct 30, 2017	15.23	15.44	15.23	15.34	3,796	-0.07(-0.45%)
Oct 27, 2017	15.31	15.42	15.20	15.41	3,325	-0.02(-0.10%)
Oct 26, 2017	15.64	15.66	15.40	15.43	5,348	-0.02(-0.16%)
Oct 25, 2017	15.83	15.83	15.45	15.45	8,734	-0.08(-0.48%)
Oct 24, 2017	15.60	15.72	15.46	15.53	11,374	-0.05(-0.35%)
Oct 23, 2017	15.38	15.59	15.33	15.58	8,996	-0.28(-1.77%)
Oct 20, 2017	15.76	15.86	15.62	15.86	16,539	+0.23(+1.47%)
Oct 19, 2017	15.59	15.66	15.43	15.63	8,593	-0.03(-0.19%)
Oct 18, 2017	15.40	15.66	15.40	15.66	8,618	+0.27(+1.75%)
Oct 17, 2017	15.30	15.39	15.16	15.39	14,384	+0.17(+1.08%)
Oct 16, 2017	15.24	15.35	15.14	15.22	4,242	+0.12(+0.77%)
Oct 13, 2017	15.30	15.36	15.08	15.11	6,009	-0.09(-0.61%)
Oct 12, 2017	15.35	15.40	15.15	15.20	713,174	-0.25(-1.62%)
Oct 11, 2017	15.50	15.50	15.15	15.45	1,069,108	-0.10(-0.64%)
Oct 10, 2017	15.20	15.60	15.20	15.55	1,680,749	+0.10(+0.65%)
Oct 09, 2017	15.40	15.60	15.25	15.45	441,040	+0.00(+0.00%)
Oct 06, 2017	15.45	15.50	15.25	15.45	1,290,423	-0.10(-0.64%)

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.

Abn Amro Group NV ADR (OP: ABNRY )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Abn Amro Group NV ADR (OP: ABNRY )

Historical Prices

Sections

Services

Poteau Daily News