Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Randstad Holdings NV (OP: RANJY )

26.35 -0.02 (-0.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 29, 2011 28.26 28.26 28.26 0 +0.01(+0.04%)
Apr 28, 2011 28.25 28.25 28.25 28.25 127 +0.16(+0.57%)
Apr 26, 2011 28.09 28.09 28.09 28.09 0 -0.10(-0.35%)
Apr 21, 2011 28.19 28.19 28.19 0 +0.15(+0.53%)
Apr 20, 2011 28.04 28.04 28.04 28.04 144 +1.51(+5.69%)
Apr 19, 2011 26.53 26.53 26.53 26.53 850 -0.34(-1.27%)
Apr 15, 2011 26.87 26.87 26.87 26.87 0 -0.28(-1.03%)
Apr 13, 2011 27.15 27.15 27.15 27.15 0 +0.29(+1.08%)
Apr 12, 2011 26.86 26.86 26.86 26.86 200 -0.10(-0.37%)
Apr 11, 2011 26.96 26.96 26.96 26.96 355 -0.53(-1.93%)
Apr 06, 2011 27.49 27.49 27.49 27.49 0 +0.16(+0.59%)
Apr 05, 2011 27.05 27.33 27.05 27.33 261 -0.81(-2.88%)
Apr 01, 2011 28.14 28.14 28.14 28.14 0 +0.35(+1.26%)
Mar 31, 2011 27.79 27.79 27.79 27.79 128 -0.31(-1.10%)
Mar 30, 2011 28.07 28.24 28.07 28.10 441 +0.29(+1.04%)
Mar 25, 2011 27.81 27.81 27.81 27.81 0 +1.37(+5.18%)
Mar 23, 2011 26.44 26.44 26.44 26.44 0 -0.16(-0.60%)
Mar 21, 2011 26.60 26.60 26.60 26.60 0 +0.55(+2.11%)
Mar 18, 2011 26.15 26.15 26.05 26.05 2,200 +0.10(+0.39%)
Mar 17, 2011 25.84 25.95 25.82 25.95 7,730 +0.22(+0.86%)
Mar 16, 2011 25.73 25.73 25.73 25.73 200 -0.41(-1.57%)
Mar 15, 2011 25.95 26.14 25.95 26.14 403 -0.49(-1.84%)
Mar 14, 2011 26.64 26.64 26.63 26.63 1,318 +0.48(+1.84%)
Mar 11, 2011 26.15 26.15 26.15 26.15 35,527 -0.39(-1.47%)
Mar 10, 2011 26.54 26.54 26.54 26.54 200 -1.35(-4.84%)
Mar 07, 2011 27.89 27.89 27.89 27.89 0 -0.26(-0.92%)
Mar 04, 2011 28.03 28.15 28.03 28.15 1,179 +1.35(+5.04%)
Mar 01, 2011 26.80 26.80 26.80 26.80 0 +0.05(+0.19%)
Feb 28, 2011 27.15 27.15 26.75 26.75 672 +0.01(+0.04%)
Feb 25, 2011 26.74 26.74 26.74 26.74 117 -0.01(-0.04%)
Feb 24, 2011 26.75 26.75 26.75 26.75 153 -0.19(-0.71%)
Feb 23, 2011 26.94 26.94 26.94 26.94 328 -1.58(-5.54%)
Feb 15, 2011 28.52 28.52 28.52 0 -0.23(-0.80%)
Feb 14, 2011 28.75 28.75 28.75 28.75 396 -0.30(-1.03%)
Feb 11, 2011 29.05 29.05 29.05 29.05 120 +0.37(+1.29%)
Feb 08, 2011 28.68 28.68 28.68 0 +0.41(+1.45%)
Feb 03, 2011 28.27 28.27 28.27 0 +0.11(+0.39%)
Feb 02, 2011 28.11 28.16 28.11 28.16 690 +0.61(+2.21%)
Feb 01, 2011 27.55 27.55 27.55 27.55 134 +0.11(+0.40%)
Jan 28, 2011 27.44 27.44 27.44 27.44 0 +0.44(+1.63%)
Jan 27, 2011 27.05 27.05 27.00 27.00 400 +0.80(+3.05%)
Jan 24, 2011 26.20 26.20 26.20 0 -0.01(-0.04%)
Jan 21, 2011 26.21 26.21 26.21 26.21 151 +0.37(+1.43%)
Jan 20, 2011 25.84 25.84 25.84 25.84 494 -1.42(-5.21%)
Jan 18, 2011 27.26 27.26 27.26 0 +0.17(+0.63%)
Jan 14, 2011 27.09 27.09 27.09 27.09 273 +0.97(+3.71%)
Jan 10, 2011 26.12 26.12 26.12 725 -0.11(-0.42%)
Jan 06, 2011 26.23 26.23 26.23 0 -0.55(-2.05%)
Jan 05, 2011 26.78 26.78 26.78 26.78 269 +0.34(+1.29%)
Jan 04, 2011 26.44 26.44 26.44 26.44 160 +0.08(+0.30%)
Dec 31, 2010 26.36 26.36 26.36 0 +0.91(+3.58%)
Dec 27, 2010 25.45 25.45 25.45 0 +0.05(+0.20%)
Dec 23, 2010 25.46 25.46 25.40 25.40 952 -0.01(-0.04%)
Dec 22, 2010 25.41 25.41 25.41 25.41 478 +0.10(+0.40%)
Dec 21, 2010 25.33 25.33 25.31 25.31 8,184 +1.11(+4.59%)
Dec 17, 2010 24.20 24.20 24.20 0 +0.03(+0.12%)
Dec 16, 2010 24.17 24.17 24.17 24.17 200 +0.07(+0.29%)
Dec 13, 2010 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Dec 09, 2010 24.10 24.10 24.10 0 +0.25(+1.05%)
Dec 08, 2010 23.85 23.85 23.85 23.85 200 -0.15(-0.62%)
Dec 02, 2010 24.00 24.00 24.00 0 +0.60(+2.56%)
Dec 01, 2010 23.40 23.40 23.40 23.40 114 +0.32(+1.39%)
Nov 29, 2010 23.08 23.08 23.08 23.08 0 -1.02(-4.23%)
Nov 24, 2010 24.10 24.10 24.10 24.10 0 -0.50(-2.03%)
Nov 22, 2010 24.60 24.60 24.60 24.60 0 +0.20(+0.82%)
Nov 19, 2010 24.36 24.40 24.36 24.40 5,157 -0.21(-0.85%)
Nov 18, 2010 24.61 24.61 24.61 24.61 105 +0.65(+2.71%)
Nov 17, 2010 23.96 23.96 23.96 23.96 600 -1.01(-4.04%)
Nov 15, 2010 24.97 24.97 24.97 24.97 0 +0.31(+1.26%)
Nov 12, 2010 24.66 24.66 24.66 24.66 476 -0.01(-0.04%)
Nov 11, 2010 24.67 24.67 24.67 24.67 106 -0.73(-2.87%)
Nov 09, 2010 25.40 25.40 25.40 0 -0.90(-3.42%)
Nov 05, 2010 26.30 26.30 26.30 0 +0.38(+1.47%)
Nov 04, 2010 25.61 25.92 25.61 25.92 343 +1.16(+4.68%)
Nov 03, 2010 24.76 24.76 24.76 24.76 345 +0.81(+3.38%)
Nov 01, 2010 23.95 23.95 23.95 0 +0.20(+0.84%)
Oct 29, 2010 23.80 23.85 23.75 23.75 994 -0.90(-3.65%)
Oct 26, 2010 24.65 24.65 24.65 0 -0.56(-2.22%)
Oct 25, 2010 25.30 25.30 25.21 25.21 900 +0.01(+0.04%)
Oct 22, 2010 25.20 25.25 25.20 25.20 1,303 +0.39(+1.57%)
Oct 19, 2010 24.81 24.81 24.81 0 -1.24(-4.76%)
Oct 18, 2010 26.10 26.10 26.05 26.05 302 +1.95(+8.09%)
Oct 06, 2010 24.10 24.10 24.10 0 +1.09(+4.74%)
Oct 05, 2010 23.01 23.01 23.01 23.01 821 +0.28(+1.23%)
Sep 30, 2010 22.73 22.73 22.73 0 +0.18(+0.80%)
Sep 29, 2010 22.55 22.60 22.55 22.55 3,259 +0.24(+1.08%)
Sep 28, 2010 22.31 22.31 22.31 22.31 200 -0.17(-0.76%)
Sep 27, 2010 22.51 22.51 22.48 22.48 900 -0.17(-0.75%)
Sep 24, 2010 22.65 22.65 22.65 22.65 200 +0.57(+2.58%)
Sep 23, 2010 22.08 22.08 22.08 22.08 349 -0.12(-0.54%)
Sep 21, 2010 22.20 22.20 22.20 0 +0.45(+2.07%)
Sep 20, 2010 21.75 21.75 21.75 21.75 135 +0.39(+1.83%)
Sep 17, 2010 21.36 21.36 21.36 21.36 200 +0.05(+0.23%)
Sep 15, 2010 21.28 21.31 21.24 21.31 900 +0.12(+0.57%)
Sep 13, 2010 21.19 21.19 21.19 0 +0.84(+4.13%)
Sep 09, 2010 20.35 20.35 20.35 0 +0.20(+0.99%)
Sep 08, 2010 20.15 20.15 20.15 20.15 225 -0.56(-2.70%)
Sep 03, 2010 20.71 20.71 20.71 0 +0.62(+3.09%)
Sep 02, 2010 20.08 20.09 20.08 20.09 604 +0.34(+1.72%)
Sep 01, 2010 19.65 19.75 19.65 19.75 700 +1.14(+6.13%)
Aug 30, 2010 18.61 18.61 18.61 0 -0.09(-0.48%)
Aug 27, 2010 18.24 18.70 18.24 18.70 1,437 +0.20(+1.08%)
Aug 26, 2010 18.62 18.62 18.50 18.50 434 +0.70(+3.93%)
Aug 25, 2010 17.53 17.83 17.53 17.80 1,554 -0.74(-3.99%)
Aug 24, 2010 18.58 18.58 18.54 18.54 394 -0.80(-4.14%)
Aug 20, 2010 19.34 19.34 19.34 0 -0.82(-4.07%)
Aug 19, 2010 20.10 20.16 20.10 20.16 985 -0.80(-3.82%)
Aug 18, 2010 20.96 20.96 20.96 20.96 296 -0.15(-0.71%)
Aug 17, 2010 21.11 21.11 21.11 21.11 296 +0.60(+2.93%)
Aug 13, 2010 20.51 20.51 20.51 0 -2.22(-9.77%)
Aug 10, 2010 22.73 22.73 22.73 0 -0.20(-0.87%)
Aug 09, 2010 22.93 22.93 22.93 22.93 461 -0.48(-2.05%)
Aug 05, 2010 23.41 23.41 23.41 0 -0.29(-1.22%)
Aug 02, 2010 23.70 23.70 23.70 0 +1.25(+5.57%)
Jul 30, 2010 22.45 22.45 22.45 22.45 300 -0.61(-2.65%)
Jul 29, 2010 22.93 23.06 22.93 23.06 1,767 +0.02(+0.09%)
Jul 26, 2010 23.04 23.04 23.04 0 -0.17(-0.73%)
Jul 23, 2010 23.21 23.21 23.21 23.21 200 +1.40(+6.42%)
Jul 21, 2010 21.81 21.81 21.81 0 +0.46(+2.15%)
Jul 20, 2010 21.35 21.35 21.35 21.35 500 -0.47(-2.15%)
Jul 19, 2010 21.85 21.85 21.82 21.82 400 +0.12(+0.55%)
Jul 16, 2010 21.70 21.70 21.70 21.70 200 -0.70(-3.12%)
Jul 15, 2010 22.60 22.60 22.40 22.40 400 -0.01(-0.04%)
Jul 14, 2010 22.41 22.41 22.41 22.41 200 +0.31(+1.40%)
Jul 13, 2010 22.10 22.10 22.10 22.10 247 +1.00(+4.74%)
Jul 12, 2010 21.05 21.10 21.05 21.10 330 -0.34(-1.59%)
Jul 09, 2010 21.44 21.44 21.44 21.44 200 +0.67(+3.23%)
Jul 08, 2010 20.80 20.80 20.77 20.77 309 +0.31(+1.52%)
Jul 07, 2010 20.46 20.46 20.46 20.46 400 -0.24(-1.16%)
Jul 06, 2010 20.60 20.70 20.55 20.70 2,320 +1.30(+6.70%)
Jul 01, 2010 19.40 19.40 19.40 0 -0.50(-2.51%)
Jun 30, 2010 19.98 19.98 19.90 19.90 263 +0.17(+0.86%)
Jun 29, 2010 19.74 19.74 19.73 19.73 400 -0.82(-3.99%)
Jun 25, 2010 20.55 20.55 20.55 20.55 380 -0.95(-4.42%)
Jun 23, 2010 21.50 21.50 21.50 0 -0.63(-2.85%)
Jun 21, 2010 22.13 22.13 22.13 0 +0.48(+2.22%)
Jun 18, 2010 21.77 21.77 21.65 21.65 273 +0.15(+0.70%)
Jun 17, 2010 21.54 21.54 21.50 21.50 846 +0.21(+0.99%)
Jun 16, 2010 21.50 21.50 21.29 21.29 768 -0.50(-2.29%)
Jun 15, 2010 21.79 21.79 21.79 21.79 243 +0.99(+4.76%)
Jun 14, 2010 20.88 20.90 20.80 20.80 606 +0.59(+2.92%)
Jun 11, 2010 20.27 20.27 20.10 20.21 1,301 +1.06(+5.54%)
Jun 09, 2010 19.15 19.15 19.15 19.15 0 +0.25(+1.32%)
Jun 08, 2010 18.95 18.95 18.75 18.90 527 -0.10(-0.53%)
Jun 07, 2010 19.22 19.22 19.00 19.00 1,250 -0.70(-3.55%)
Jun 04, 2010 19.84 19.83 19.70 19.70 1,186 -0.90(-4.37%)
Jun 03, 2010 20.75 20.84 20.60 20.60 1,397 -0.13(-0.63%)
Jun 01, 2010 20.73 20.73 20.73 0 -0.29(-1.38%)
May 28, 2010 21.18 21.18 21.02 21.02 537 +0.28(+1.35%)
May 27, 2010 20.74 20.74 20.74 20.74 500 +0.68(+3.39%)
May 26, 2010 20.15 20.15 20.06 20.06 233 +0.66(+3.40%)
May 25, 2010 19.24 19.40 19.24 19.40 620 -0.80(-3.96%)
May 24, 2010 20.11 20.20 20.05 20.20 541 -0.55(-2.65%)
May 21, 2010 20.42 20.75 20.42 20.75 259 -0.10(-0.48%)
May 20, 2010 20.75 20.85 20.75 20.85 330 -1.15(-5.23%)
May 18, 2010 22.00 22.00 22.00 0 -0.05(-0.23%)
May 17, 2010 22.41 22.46 22.05 22.05 924 -2.05(-8.51%)
May 12, 2010 24.10 24.10 24.10 24.10 0 +0.38(+1.60%)
May 11, 2010 23.72 23.72 23.72 23.72 109 -0.55(-2.27%)
May 10, 2010 24.27 24.27 24.27 24.27 219 +1.51(+6.63%)
May 07, 2010 22.76 22.76 22.76 22.76 200 -0.32(-1.39%)
May 06, 2010 23.23 23.23 23.08 23.08 400 -0.12(-0.52%)
May 05, 2010 23.30 23.30 23.20 23.20 652 -0.90(-3.73%)
May 04, 2010 24.30 24.30 24.05 24.10 549 -1.35(-5.30%)
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.