AB.PA Historical Prices | AB SCIENCE Stock

Dow

1.35% Nasdaq

1.12%

AB Science S.A. (AB.PA)

-Paris

17.98 0.08(0.45%) 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 21, 2010	11.97	11.97	11.63	11.63	3,900	11.63
Jul 20, 2010	11.80	11.80	11.80	11.80	200	11.80
Jul 19, 2010	11.63	11.86	11.63	11.80	1,400	11.80
Jul 16, 2010	11.63	11.63	11.63	11.63	0	11.63
Jul 15, 2010	11.65	11.66	11.60	11.61	1,000	11.61
Jul 14, 2010	11.83	11.83	11.65	11.65	100	11.65
Jul 13, 2010	11.95	11.95	11.66	11.84	700	11.84
Jul 12, 2010	11.95	11.95	11.95	11.95	0	11.95
Jul 9, 2010	11.90	11.95	11.60	11.60	500	11.60
Jul 8, 2010	11.90	11.99	11.90	11.90	800	11.90
Jul 7, 2010	11.60	11.80	11.52	11.80	1,100	11.80
Jul 6, 2010	11.85	11.88	11.52	11.88	1,900	11.88
Jul 5, 2010	11.95	11.95	11.88	11.90	800	11.90
Jul 2, 2010	11.65	12.00	11.50	12.00	2,000	12.00
Jul 1, 2010	11.42	12.00	11.42	12.00	900	12.00
Jun 30, 2010	11.88	12.00	11.87	12.00	2,800	12.00
Jun 29, 2010	11.90	11.99	11.40	11.90	3,900	11.90
Jun 28, 2010	11.90	11.90	11.90	11.90	200	11.90
Jun 25, 2010	12.00	12.00	11.41	11.90	1,600	11.90
Jun 24, 2010	12.00	12.00	11.55	12.00	2,500	12.00
Jun 23, 2010	11.50	12.00	11.50	11.50	1,100	11.50
Jun 22, 2010	11.50	12.00	11.50	12.00	1,600	12.00
Jun 21, 2010	12.03	12.03	11.79	11.79	2,500	11.79
Jun 18, 2010	11.91	11.91	11.90	11.90	1,200	11.90
Jun 17, 2010	11.99	12.00	11.99	12.00	200	12.00
Jun 16, 2010	11.97	12.00	11.70	11.93	1,800	11.93
Jun 15, 2010	12.00	12.00	12.00	12.00	0	12.00
Jun 14, 2010	12.10	12.20	10.99	11.98	2,200	11.98
Jun 11, 2010	11.06	11.60	10.56	11.00	800	11.00
Jun 10, 2010	11.60	11.60	11.60	11.60	0	11.60
Jun 9, 2010	11.07	11.62	11.07	11.62	100	11.62
Jun 8, 2010	11.95	11.95	11.05	11.63	1,400	11.63
Jun 7, 2010	11.95	11.95	11.67	11.67	400	11.67
Jun 4, 2010	11.93	12.45	11.92	12.45	200	12.45
Jun 3, 2010	11.91	12.50	11.86	12.30	2,200	12.30
Jun 2, 2010	11.80	12.60	11.80	12.60	900	12.60
Jun 1, 2010	12.72	12.72	12.61	12.61	500	12.61
May 31, 2010	12.16	12.75	12.15	12.70	7,800	12.70
May 28, 2010	12.15	12.15	12.00	12.15	1,400	12.15
May 27, 2010	11.60	11.90	11.60	11.90	1,000	11.90
May 26, 2010	11.10	11.59	11.00	11.59	800	11.59
May 25, 2010	10.68	11.84	10.68	10.68	3,400	10.68
May 24, 2010	10.81	11.92	10.81	11.86	1,100	11.86
May 21, 2010	11.50	11.96	9.88	11.96	2,500	11.96
May 20, 2010	12.49	12.50	12.00	12.00	3,900	12.00
May 19, 2010	12.51	12.51	12.12	12.50	1,800	12.50
May 18, 2010	12.40	12.50	12.10	12.10	2,500	12.10
May 17, 2010	12.50	12.55	12.05	12.51	3,000	12.51
May 14, 2010	12.51	12.55	12.36	12.48	2,100	12.48
May 13, 2010	12.37	12.50	12.37	12.50	800	12.50
May 12, 2010	12.53	12.60	12.36	12.36	1,000	12.36
May 11, 2010	12.44	12.61	12.35	12.60	4,700	12.60
May 10, 2010	12.00	12.62	12.00	12.20	3,000	12.20
May 7, 2010	12.45	12.65	12.00	12.00	20,100	12.00
May 6, 2010	12.65	12.65	12.47	12.47	1,900	12.47
May 5, 2010	12.51	12.64	12.43	12.63	3,400	12.63
May 4, 2010	12.65	12.65	12.50	12.50	4,500	12.50
May 3, 2010	12.70	12.73	12.52	12.65	3,600	12.65
Apr 30, 2010	12.63	12.71	12.55	12.65	4,400	12.65
Apr 29, 2010	12.60	12.65	12.46	12.64	4,600	12.64
Apr 28, 2010	12.70	12.70	12.41	12.50	8,200	12.50
Apr 27, 2010	12.74	12.83	12.61	12.70	22,300	12.70
Apr 26, 2010	12.98	12.98	12.20	12.68	62,800	12.68
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AB.PA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

AB Science S.A. (AB.PA)