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 (%)
Oct 31, 2011 24.10 24.10 24.10 0 -0.55(-2.23%)
Oct 28, 2011 24.65 24.65 24.65 24.65 650 -0.40(-1.60%)
Oct 27, 2011 24.85 25.05 24.85 25.05 800 +1.30(+5.47%)
Oct 26, 2011 24.50 24.50 23.75 23.75 1,400 +0.24(+1.02%)
Oct 25, 2011 23.51 23.51 23.51 23.51 200 +0.21(+0.90%)
Oct 24, 2011 23.30 23.30 23.30 23.30 267 +0.73(+3.23%)
Oct 21, 2011 22.70 22.90 22.40 22.57 630 +0.17(+0.76%)
Oct 19, 2011 22.40 22.40 22.40 22.40 0 +0.15(+0.67%)
Oct 14, 2011 22.25 22.25 22.25 0 +0.50(+2.30%)
Oct 13, 2011 21.75 21.75 21.75 21.75 125 +0.05(+0.23%)
Oct 12, 2011 21.70 21.70 21.70 21.70 100 +0.80(+3.83%)
Oct 11, 2011 20.85 20.90 20.85 20.90 980 -0.20(-0.95%)
Oct 10, 2011 20.36 21.10 20.36 21.10 1,100 +1.18(+5.92%)
Oct 07, 2011 20.25 20.35 19.92 19.92 3,700 -0.18(-0.90%)
Oct 06, 2011 20.10 20.10 20.10 20.10 480 +0.60(+3.08%)
Oct 05, 2011 19.60 19.60 19.45 19.50 1,500 -0.10(-0.51%)
Oct 04, 2011 19.60 19.60 19.60 19.60 200 -0.90(-4.39%)
Oct 03, 2011 20.50 20.50 20.50 20.50 100 -0.88(-4.12%)
Sep 30, 2011 21.44 21.44 21.38 21.38 1,660 -0.87(-3.91%)
Sep 29, 2011 22.40 22.40 22.25 22.25 900 +0.88(+4.12%)
Sep 28, 2011 21.37 21.37 21.37 21.37 100 -0.48(-2.20%)
Sep 27, 2011 21.80 22.07 21.80 21.85 1,550 +1.52(+7.48%)
Sep 26, 2011 20.40 20.40 20.33 20.33 400 -0.06(-0.29%)
Sep 23, 2011 19.70 20.39 19.70 20.39 589 +0.04(+0.20%)
Sep 22, 2011 21.30 21.30 20.35 20.35 1,200 -2.79(-12.06%)
Sep 20, 2011 23.14 23.14 23.14 0 +0.46(+2.03%)
Sep 19, 2011 22.70 22.70 22.68 22.68 225 -0.86(-3.65%)
Sep 16, 2011 23.75 23.75 23.54 23.54 426 +0.19(+0.81%)
Sep 14, 2011 23.35 23.35 23.35 23.35 0 +0.65(+2.86%)
Sep 13, 2011 22.70 22.70 22.70 22.70 400 +0.55(+2.48%)
Sep 12, 2011 22.10 22.15 22.10 22.15 500 -0.41(-1.82%)
Sep 09, 2011 22.85 22.85 22.56 22.56 400 -1.55(-6.43%)
Sep 08, 2011 24.00 24.11 24.00 24.11 250 +1.76(+7.87%)
Sep 06, 2011 22.35 22.35 22.35 0 -1.60(-6.68%)
Sep 02, 2011 24.31 24.31 23.95 23.95 420 -2.00(-7.71%)
Aug 31, 2011 25.95 25.95 25.95 0 +0.41(+1.61%)
Aug 30, 2011 25.54 25.54 25.54 25.54 100 -0.26(-1.01%)
Aug 29, 2011 25.85 25.85 25.80 25.80 1,050 +1.00(+4.03%)
Aug 26, 2011 24.85 24.90 24.80 24.80 300 -0.20(-0.80%)
Aug 24, 2011 25.00 25.00 25.00 25.00 0 +0.70(+2.88%)
Aug 23, 2011 24.30 24.30 24.30 24.30 300 -0.65(-2.61%)
Aug 22, 2011 25.70 25.70 24.95 24.95 1,100 -0.90(-3.48%)
Aug 16, 2011 25.85 25.85 25.85 0 -1.10(-4.08%)
Aug 15, 2011 26.40 26.95 26.40 26.95 4,300 +1.75(+6.94%)
Aug 12, 2011 25.20 25.20 25.20 25.20 600 +1.40(+5.88%)
Aug 11, 2011 23.00 23.80 23.00 23.80 703 +0.72(+3.12%)
Aug 10, 2011 23.85 23.85 22.65 23.08 1,050 -1.27(-5.22%)
Aug 09, 2011 24.40 24.40 24.35 24.35 720 +1.70(+7.51%)
Aug 08, 2011 23.55 23.60 22.60 22.65 4,456 -2.20(-8.85%)
Aug 05, 2011 25.05 25.05 24.55 24.85 1,575 +1.30(+5.52%)
Aug 04, 2011 24.55 24.55 23.55 23.55 3,508 -1.90(-7.47%)
Aug 03, 2011 26.60 26.60 25.45 25.45 1,000 -1.60(-5.91%)
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.