AGEAS NV S/ADR NEW Historical Stock Prices

AGESY 
$37.555
*  
0.075
0.20 %
Get AGESY Alerts
*Delayed - data as of May 28, 2015 10:44 ET  -  Find a broker to begin trading AGESY now


Community Rating:
View:    AGESY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:44 N/A  37.575  37.555  37.555 1,566
05/27/2015 37.75 37.975 37.75 37.975 2,864
05/26/2015 37.68 37.68 37.37 37.48 2,439
05/22/2015 38.39 38.44 38.18 38.18 2,047
05/21/2015 38.575 38.641 38.55 38.63 2,376
05/20/2015 37.99 38.27 37.99 38.2 4,864
05/19/2015 38.18 38.18 37.96 37.96 10,522
05/18/2015 38.268 38.268 38.13 38.18 2,725
05/15/2015 38.28 38.68 38.28 38.68 5,454
05/14/2015 37.79 38.03 37.79 38.03 3,240
05/13/2015 37.58 37.679 37.53 37.59 2,436
05/12/2015 37.17 37.22 37.17 37.22 1,617
05/11/2015 37.4 37.55 37.09 37.22 3,200
05/08/2015 36.77 36.93 36.77 36.93 1,068
05/07/2015 36.38 36.48 36.33 36.33 5,805
05/06/2015 35.7 36.19 35.7 35.99 4,625
05/05/2015 35.6 35.6 34.99 35.12 1,958
05/04/2015 37.17 37.35 37.17 37.27 2,950
05/01/2015 37.58 37.67 37.37 37.65 1,927
04/30/2015 37.22 37.38 37.07 37.27 3,437
04/29/2015 37.15 37.33 37.15 37.231 1,001
04/28/2015 37.2 37.44 37.2 37.44 912
04/27/2015 37.5 37.5 37.36 37.39 2,320
04/24/2015 36.59 37.15 36.5 37.15 7,994
04/23/2015 36.3615 37.26 36.3615 36.4037 77,847
04/22/2015 36.61 36.95 36.61 36.895 3,649
04/21/2015 36.868 37.06 36.868 37.06 2,433
04/20/2015 36.78 36.78 36.54 36.59 2,035
04/17/2015 36.38 36.53 36.255 36.495 7,099
04/16/2015 37.05 37.21 36.8 37.21 18,937
04/15/2015 36.84 36.84 36.55 36.83 34,957
04/14/2015 36.85 36.97 36.73 36.97 14,912
04/13/2015 36.81 36.86 36.48 36.645 5,180
04/10/2015 36.97 37.07 36.88 37.07 3,443
04/09/2015 36.97 37.04 36.85 36.85 2,778
04/08/2015 37.73 37.73 37.21 37.31 3,858
04/07/2015 37.6 37.6 37.36 37.4 2,703
04/06/2015 37.4 37.78 37.3 37.56 5,433
04/02/2015 37.157 37.16 37.157 37.16 1,518
04/01/2015 36.44 36.54 36.44 36.54 1,483
03/31/2015 35.9 35.94 35.76 35.875 21,406
03/30/2015 36.43 36.56 36.4 36.4 5,998
03/27/2015 36.07 36.15 36.04 36.105 4,420
03/26/2015 36.15 36.15 35.86 36.09 4,034
03/25/2015 36.91 36.91 36.65 36.68 7,550
03/24/2015 36.77 36.91 36.73 36.73 9,516
03/23/2015 36.18 36.5 36.025 36.46 3,599
03/20/2015 35.66 36.265 35.66 36.1 4,412
03/19/2015 35.23 35.24 35.117 35.21 6,824
03/18/2015 35.05 36.12 35.05 36 2,948
03/17/2015 34.98 35.02 34.76 35.02 46,458
03/16/2015 35.05 35.16 35.01 35.13 6,613
03/13/2015 34.44 34.52 34.23 34.52 6,197
03/12/2015 34.51 34.76 34.45 34.76 4,726
03/11/2015 34.03 34.25 33.99 34.15 8,282
03/10/2015 34.34 34.34 34.14 34.19 2,935
03/09/2015 35.03 35.327 35.03 35.26 1,541
03/06/2015 35.21 35.29 35.1 35.19 5,559
03/05/2015 35.72 35.72 35.61 35.685 1,920
03/04/2015 35.73 35.84 35.482 35.71 10,497
03/03/2015 35.78 35.835 35.74 35.8 1,368
03/02/2015 35.629 35.69 35.55 35.64 2,458
02/27/2015 36.02 36.038 35.907 35.94 2,919
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?