Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abengoa Ord Shs (OP: ABGOF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2011 28.35 28.35 27.75 27.75 2,480 -0.08(-0.29%)
Jan 28, 2011 28.45 28.45 27.83 27.83 3,151 +0.53(+1.94%)
Jan 27, 2011 27.30 27.40 27.30 27.30 1,300 +0.70(+2.63%)
Jan 26, 2011 27.05 27.05 26.60 26.60 1,300 -0.47(-1.74%)
Jan 25, 2011 27.40 27.40 27.05 27.07 3,928 -0.28(-1.02%)
Jan 24, 2011 27.30 27.40 27.30 27.35 2,402 +0.05(+0.18%)
Jan 21, 2011 27.05 27.50 27.05 27.30 3,471 +0.85(+3.21%)
Jan 20, 2011 26.20 26.45 26.15 26.45 2,422 +0.00(+0.00%)
Jan 19, 2011 26.75 26.75 26.45 26.45 2,880 -0.05(-0.19%)
Jan 18, 2011 26.25 26.55 26.25 26.50 2,900 +0.50(+1.92%)
Jan 14, 2011 26.00 26.25 26.00 26.00 1,200 +0.05(+0.19%)
Jan 13, 2011 26.00 26.50 25.85 25.95 3,250 +0.35(+1.37%)
Jan 12, 2011 24.75 25.60 24.72 25.60 5,120 +2.05(+8.70%)
Jan 11, 2011 23.15 23.55 23.15 23.55 2,750 +1.55(+7.05%)
Jan 10, 2011 21.95 22.35 21.95 22.00 7,700 -0.39(-1.74%)
Jan 07, 2011 22.70 22.75 22.00 22.39 7,825 -0.66(-2.86%)
Jan 06, 2011 23.50 23.50 23.05 23.05 9,810 -0.40(-1.71%)
Jan 05, 2011 23.55 23.85 23.20 23.45 11,496 -1.15(-4.67%)
Jan 04, 2011 25.00 25.00 24.45 24.60 5,076 -0.40(-1.60%)
Jan 03, 2011 24.75 25.15 24.75 25.00 2,184 +0.45(+1.83%)
Dec 31, 2010 24.50 24.75 24.45 24.55 4,830 +0.05(+0.20%)
Dec 30, 2010 24.70 24.70 24.45 24.50 5,710 -0.39(-1.57%)
Dec 29, 2010 24.65 24.90 24.30 24.89 10,292 +0.63(+2.60%)
Dec 28, 2010 24.50 24.50 24.00 24.26 11,320 -0.24(-0.98%)
Dec 27, 2010 24.60 24.95 24.50 24.50 33,709 -0.84(-3.31%)
Dec 23, 2010 25.15 25.45 25.05 25.34 76,895 -0.72(-2.76%)
Dec 22, 2010 24.70 27.50 24.70 26.06 150,518 +1.61(+6.58%)
Dec 20, 2010 24.45 24.45 24.45 0 +0.80(+3.38%)
Dec 17, 2010 23.65 23.65 23.65 23.65 194 -0.20(-0.84%)
Dec 15, 2010 23.85 23.85 23.85 0 +0.45(+1.92%)
Dec 13, 2010 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Dec 08, 2010 23.40 23.40 23.40 0 -0.45(-1.89%)
Dec 07, 2010 23.85 23.85 23.85 23.85 1,000 +0.80(+3.47%)
Dec 06, 2010 23.18 23.18 23.05 23.05 9,500 -0.60(-2.54%)
Dec 03, 2010 23.65 23.65 23.65 23.65 200 +1.45(+6.53%)
Dec 01, 2010 22.20 22.20 22.20 22.20 0 +1.75(+8.56%)
Nov 30, 2010 20.45 20.45 20.45 20.45 300 -3.06(-13.02%)
Nov 22, 2010 23.51 23.51 23.51 23.51 0 -1.54(-6.15%)
Nov 15, 2010 25.05 25.05 25.05 25.05 0 -2.45(-8.91%)
Nov 03, 2010 27.50 27.50 27.50 27.50 0 -0.35(-1.26%)
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.