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 (%)
Dec 29, 2011 21.36 21.36 21.36 0 -0.57(-2.60%)
Dec 28, 2011 21.93 21.93 21.93 21.93 100 -0.21(-0.95%)
Dec 27, 2011 22.20 22.29 22.14 22.14 2,070 +0.01(+0.05%)
Dec 23, 2011 22.08 22.24 22.08 22.13 920 +0.48(+2.22%)
Dec 21, 2011 21.65 21.65 21.65 21.65 790 -0.46(-2.08%)
Dec 20, 2011 22.11 22.11 22.11 22.11 500 +0.70(+3.27%)
Dec 15, 2011 21.41 21.41 21.41 21.41 0 +0.18(+0.85%)
Dec 14, 2011 21.23 21.23 21.23 21.23 4,300 -0.47(-2.17%)
Dec 13, 2011 22.30 22.30 21.70 21.70 500 -1.05(-4.62%)
Dec 08, 2011 22.75 22.75 22.75 22.75 0 -0.99(-4.17%)
Dec 06, 2011 23.74 23.74 23.74 0 -0.16(-0.67%)
Dec 05, 2011 23.90 23.90 23.90 23.90 1,000 +0.71(+3.06%)
Dec 02, 2011 23.55 23.55 23.19 23.19 262 +0.29(+1.27%)
Dec 01, 2011 22.90 22.90 22.90 22.90 150 +0.35(+1.55%)
Nov 30, 2011 22.70 22.70 22.55 22.55 510 +0.83(+3.82%)
Nov 29, 2011 21.95 21.95 21.72 21.72 500 -0.28(-1.27%)
Nov 28, 2011 22.00 22.00 22.00 22.00 150 +1.20(+5.77%)
Nov 25, 2011 20.35 20.80 20.35 20.80 300 -1.35(-6.09%)
Nov 22, 2011 22.15 22.15 22.15 22.15 0 -0.50(-2.21%)
Nov 21, 2011 22.70 22.70 22.65 22.65 500 -0.91(-3.86%)
Nov 18, 2011 23.35 23.56 23.35 23.56 2,129 +0.63(+2.75%)
Nov 17, 2011 22.93 22.93 22.93 22.93 200 -0.58(-2.47%)
Nov 16, 2011 23.05 23.51 23.05 23.51 300 +1.00(+4.44%)
Nov 15, 2011 22.70 22.70 22.51 22.51 467 -1.19(-5.02%)
Nov 11, 2011 23.70 23.70 23.70 0 +0.75(+3.27%)
Nov 09, 2011 22.95 22.95 22.95 0 -1.25(-5.17%)
Nov 07, 2011 24.20 24.20 24.20 24.20 0 +0.59(+2.50%)
Nov 04, 2011 23.61 23.61 23.61 23.61 128 +0.16(+0.68%)
Nov 03, 2011 23.34 23.45 23.34 23.45 200 -0.65(-2.70%)
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%)
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.