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 (%)
Feb 28, 2011 28.00 28.05 27.80 27.80 1,040 -0.50(-1.77%)
Feb 25, 2011 28.20 28.70 28.20 28.30 1,100 +1.30(+4.81%)
Feb 24, 2011 26.75 27.00 26.70 27.00 1,050 +1.05(+4.05%)
Feb 23, 2011 25.95 26.00 25.95 25.95 2,150 +0.00(+0.00%)
Feb 22, 2011 26.23 26.65 25.95 25.95 3,138 -1.60(-5.81%)
Feb 18, 2011 27.60 27.60 27.15 27.55 2,445 -0.20(-0.72%)
Feb 17, 2011 28.15 28.15 27.75 27.75 2,851 -0.30(-1.07%)
Feb 16, 2011 28.15 28.15 28.05 28.05 1,950 +0.15(+0.54%)
Feb 15, 2011 27.75 27.90 27.70 27.90 900 -0.35(-1.24%)
Feb 14, 2011 28.30 28.30 28.25 28.25 450 +0.20(+0.71%)
Feb 11, 2011 28.55 28.55 28.05 28.05 774 -0.50(-1.75%)
Feb 10, 2011 29.10 29.10 28.55 28.55 1,100 -1.10(-3.71%)
Feb 09, 2011 29.75 29.75 29.65 29.65 800 +0.05(+0.17%)
Feb 08, 2011 29.50 29.60 29.45 29.60 2,200 +1.25(+4.41%)
Feb 07, 2011 28.15 28.75 28.15 28.35 2,140 +0.45(+1.61%)
Feb 04, 2011 27.70 27.90 27.65 27.90 1,675 -0.10(-0.36%)
Feb 03, 2011 28.00 28.00 28.00 28.00 100 -0.55(-1.93%)
Feb 02, 2011 28.15 28.70 28.15 28.55 3,803 +0.95(+3.44%)
Feb 01, 2011 27.90 27.90 27.50 27.60 3,460 -0.15(-0.54%)
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%)
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.