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 (%)
May 29, 2009 25.00 25.00 25.00 0 +0.65(+2.67%)
May 20, 2009 24.35 24.35 24.35 0 +2.85(+13.26%)
May 15, 2009 21.50 21.50 21.50 21.50 0 +0.65(+3.12%)
May 11, 2009 20.85 20.85 20.85 0 -0.40(-1.88%)
May 07, 2009 21.25 21.25 21.25 21.25 0 +3.50(+19.72%)
May 01, 2009 17.75 17.75 17.75 17.75 0 +1.10(+6.61%)
Apr 30, 2009 16.65 16.65 16.65 16.65 1,500 +0.65(+4.06%)
Apr 27, 2009 16.00 16.00 16.00 0 +1.45(+9.97%)
Apr 09, 2009 14.55 14.55 14.55 0 -1.30(-8.20%)
Apr 06, 2009 15.85 15.85 15.85 15.85 0 +0.85(+5.67%)
Apr 03, 2009 15.10 15.10 15.00 15.00 500 +0.00(+0.00%)
Apr 02, 2009 15.00 15.00 15.00 15.00 480 +1.60(+11.94%)
Mar 31, 2009 13.40 13.40 13.40 0 +0.60(+4.69%)
Mar 30, 2009 12.75 12.80 12.75 12.80 575 -1.05(-7.58%)
Mar 25, 2009 13.85 13.85 13.85 0 +0.10(+0.73%)
Mar 24, 2009 13.75 13.75 13.75 13.75 140 -0.10(-0.72%)
Mar 19, 2009 13.85 13.85 13.85 13.85 0 +3.15(+29.44%)
Mar 10, 2009 10.70 10.70 10.70 0 +0.00(+0.00%)
Mar 09, 2009 10.70 10.70 10.70 10.70 500 +0.00(+0.00%)
Mar 06, 2009 10.70 10.70 10.70 10.70 100 -0.40(-3.60%)
Mar 05, 2009 11.89 11.89 11.10 11.10 350 -1.95(-14.94%)
Mar 04, 2009 13.05 13.05 13.05 13.05 200 +0.85(+6.97%)
Mar 02, 2009 12.10 12.25 12.10 12.20 2,100 -1.55(-11.27%)
Feb 26, 2009 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Feb 25, 2009 13.75 13.75 13.75 13.75 300 -0.25(-1.79%)
Feb 24, 2009 14.00 14.00 14.00 0 +0.00(+0.00%)
Feb 23, 2009 14.00 14.00 14.00 14.00 350 -1.35(-8.79%)
Feb 20, 2009 15.35 15.35 15.35 0 +0.00(+0.00%)
Feb 19, 2009 15.35 15.35 15.35 15.35 208 -1.10(-6.69%)
Feb 13, 2009 16.45 16.45 16.45 0 +0.00(+0.00%)
Feb 12, 2009 16.45 16.45 16.15 16.45 645 -0.80(-4.64%)
Feb 11, 2009 17.25 17.25 17.25 0 +0.00(+0.00%)
Feb 10, 2009 17.25 17.75 17.25 17.25 350 +1.40(+8.83%)
Feb 04, 2009 15.85 15.85 15.85 0 +0.00(+0.00%)
Feb 03, 2009 15.85 15.85 15.85 15.85 4,000 +0.35(+2.26%)
Feb 02, 2009 15.50 15.50 15.50 15.50 2,000 -0.50(-3.12%)
Jan 30, 2009 15.65 16.00 15.65 16.00 2,180 +0.50(+3.23%)
Jan 29, 2009 16.01 16.01 15.50 15.50 2,000 -0.65(-4.02%)
Jan 27, 2009 16.15 16.15 16.15 0 +0.00(+0.00%)
Jan 26, 2009 16.15 16.15 16.15 16.15 182 +0.15(+0.94%)
Jan 21, 2009 16.00 16.00 16.00 0 +0.00(+0.00%)
Jan 20, 2009 16.00 16.00 16.00 16.00 100 -0.85(-5.04%)
Jan 13, 2009 16.85 16.85 16.85 0 +0.00(+0.00%)
Jan 12, 2009 16.85 16.85 16.85 16.85 150 -1.60(-8.67%)
Jan 08, 2009 18.45 18.45 18.45 0 +0.95(+5.43%)
Jan 07, 2009 17.60 17.60 17.50 17.50 825 +0.00(+0.00%)
Jan 06, 2009 17.50 17.50 17.50 17.50 125 +1.00(+6.06%)
Jan 05, 2009 16.50 16.50 16.50 16.50 300 -0.25(-1.49%)
Dec 31, 2008 16.75 16.75 16.75 0 +0.00(+0.00%)
Dec 30, 2008 16.20 16.90 16.20 16.75 4,503 +0.30(+1.82%)
Dec 23, 2008 16.45 16.45 16.45 16.45 385 -0.35(-2.08%)
Dec 22, 2008 16.80 16.80 16.80 16.80 775 -0.05(-0.30%)
Dec 19, 2008 16.85 16.85 16.85 0 +0.10(+0.60%)
Dec 17, 2008 16.75 16.75 16.75 0 +0.00(+0.00%)
Dec 16, 2008 17.00 17.00 16.75 16.75 325 +0.25(+1.52%)
Dec 15, 2008 16.50 16.50 16.50 16.50 3,000 -0.25(-1.49%)
Dec 12, 2008 16.95 16.95 16.75 16.75 400 -0.05(-0.30%)
Dec 11, 2008 16.80 16.80 16.80 0 +0.00(+0.00%)
Dec 10, 2008 16.80 16.80 16.80 16.80 200 +1.10(+7.01%)
Dec 09, 2008 15.70 15.70 15.70 0 +0.00(+0.00%)
Dec 08, 2008 15.35 15.70 15.35 15.70 955 +0.35(+2.28%)
Dec 05, 2008 15.35 15.35 15.35 0 +0.00(+0.00%)
Dec 04, 2008 15.35 15.35 15.35 15.35 100 +1.05(+7.34%)
Dec 03, 2008 14.60 14.60 13.80 14.30 835 -0.20(-1.38%)
Dec 02, 2008 14.50 14.50 14.50 0 +0.00(+0.00%)
Dec 01, 2008 14.50 14.50 14.50 14.50 500 +0.25(+1.75%)
Nov 28, 2008 14.30 14.30 14.25 14.25 510 +0.90(+6.74%)
Nov 24, 2008 13.35 13.35 13.35 0 +0.00(+0.00%)
Nov 21, 2008 13.35 13.35 13.35 13.35 395 -0.40(-2.91%)
Nov 20, 2008 13.75 13.75 13.75 0 +0.00(+0.00%)
Nov 19, 2008 13.75 13.75 13.75 13.75 100 -1.25(-8.33%)
Nov 14, 2008 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 13, 2008 15.00 15.00 15.00 15.00 3,000 +0.00(+0.00%)
Nov 12, 2008 15.00 15.00 15.00 15.00 300 -1.25(-7.69%)
Nov 07, 2008 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 06, 2008 16.25 16.25 16.25 16.25 119 -0.55(-3.27%)
Nov 05, 2008 16.80 16.80 16.80 0 +0.00(+0.00%)
Nov 04, 2008 16.80 16.80 16.80 16.80 300 +2.05(+13.90%)
Nov 03, 2008 14.75 14.75 14.75 0 +0.00(+0.00%)
Oct 31, 2008 14.75 14.75 14.75 14.75 250 +0.70(+4.98%)
Oct 30, 2008 14.05 14.05 14.05 14.05 110 +1.05(+8.08%)
Oct 28, 2008 13.00 13.00 13.00 0 +0.00(+0.00%)
Oct 27, 2008 12.90 13.00 12.90 13.00 16,216 -1.10(-7.80%)
Oct 24, 2008 14.10 14.10 14.10 14.10 100 -0.90(-6.00%)
Oct 17, 2008 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 16, 2008 15.00 15.00 14.90 15.00 3,100 -1.50(-9.09%)
Oct 15, 2008 16.50 16.50 16.50 16.50 3,000 -1.25(-7.04%)
Oct 14, 2008 16.35 18.00 17.50 17.75 6,650 +1.40(+8.56%)
Oct 13, 2008 16.35 16.35 16.35 16.35 100 +2.10(+14.74%)
Oct 10, 2008 14.25 14.25 14.10 14.25 1,283 -1.20(-7.77%)
Oct 09, 2008 15.45 15.45 15.45 15.45 2,135 -0.05(-0.32%)
Oct 08, 2008 15.50 16.00 15.50 15.50 900 -1.45(-8.55%)
Oct 07, 2008 18.35 18.00 16.95 16.95 7,600 -1.40(-7.63%)
Oct 06, 2008 18.35 18.35 17.40 18.35 816 -0.65(-3.42%)
Oct 03, 2008 19.00 20.00 19.00 19.00 900 -0.50(-2.56%)
Oct 02, 2008 19.50 19.50 19.50 19.50 500 -0.65(-3.23%)
Oct 01, 2008 20.15 20.15 20.15 0 +0.00(+0.00%)
Sep 30, 2008 20.15 20.15 20.15 20.15 250 +0.70(+3.60%)
Sep 29, 2008 19.45 20.10 19.45 19.45 6,300 -2.55(-11.59%)
Sep 25, 2008 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 24, 2008 22.00 22.00 22.00 22.00 450 -0.85(-3.72%)
Sep 23, 2008 23.00 22.90 22.70 22.85 607 -0.15(-0.65%)
Sep 22, 2008 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 19, 2008 23.00 23.00 22.80 23.00 10,300 +2.75(+13.58%)
Sep 18, 2008 20.25 20.25 20.25 20.25 200 -1.38(-6.38%)
Sep 17, 2008 21.63 21.63 21.63 0 +0.00(+0.00%)
Sep 16, 2008 21.63 21.63 21.63 21.63 7,382 -1.02(-4.50%)
Sep 15, 2008 22.65 22.65 22.65 22.65 400 -1.85(-7.55%)
Sep 10, 2008 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 09, 2008 24.50 24.50 24.50 24.50 450 -0.90(-3.54%)
Sep 08, 2008 25.40 25.40 25.40 25.40 4,000 +0.70(+2.83%)
Sep 05, 2008 24.70 24.70 24.70 24.70 100 -0.45(-1.79%)
Sep 04, 2008 25.15 25.15 24.75 25.15 9,975 -0.95(-3.64%)
Sep 03, 2008 26.10 26.65 26.10 26.10 600 -0.55(-2.06%)
Sep 02, 2008 26.65 26.65 26.65 0 +0.00(+0.00%)
Aug 29, 2008 26.65 26.65 26.65 26.65 500 +0.80(+3.09%)
Aug 28, 2008 24.90 25.85 25.75 25.85 689 +0.95(+3.82%)
Aug 27, 2008 24.90 24.90 24.90 24.90 175 +1.55(+6.64%)
Aug 21, 2008 23.35 23.35 23.35 0 +0.00(+0.00%)
Aug 20, 2008 23.35 23.35 23.35 23.35 250 -0.40(-1.68%)
Aug 19, 2008 24.75 23.75 23.75 23.75 100 -1.00(-4.04%)
Aug 18, 2008 24.75 24.75 24.75 0 +0.00(+0.00%)
Aug 15, 2008 24.75 24.75 24.75 24.75 693 -2.25(-8.33%)
Aug 13, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Aug 12, 2008 27.00 27.00 27.00 0 +0.00(+0.00%)
Aug 11, 2008 27.00 27.05 27.00 27.00 600 +0.50(+1.89%)
Aug 08, 2008 26.50 26.50 26.40 26.50 700 +0.65(+2.51%)
Aug 07, 2008 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Aug 06, 2008 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Aug 05, 2008 25.85 25.85 25.85 25.85 500 +0.45(+1.77%)
Aug 04, 2008 25.40 25.40 25.40 25.40 190 -0.90(-3.42%)
Aug 01, 2008 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Jul 31, 2008 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Jul 30, 2008 26.30 26.50 26.25 26.30 12,200 -0.65(-2.41%)
Jul 29, 2008 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Jul 28, 2008 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Jul 25, 2008 26.95 27.20 26.95 26.95 1,300 -2.05(-7.07%)
Jul 24, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 23, 2008 29.00 29.00 29.00 29.00 139 +1.00(+3.57%)
Jul 22, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jul 21, 2008 28.40 28.00 28.00 28.00 100 -0.40(-1.41%)
Jul 18, 2008 28.40 28.60 28.40 28.40 1,500 +2.25(+8.60%)
Jul 17, 2008 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Jul 16, 2008 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Jul 15, 2008 26.15 26.25 25.75 26.15 828 -0.15(-0.57%)
Jul 14, 2008 26.30 26.30 26.30 26.30 300 +0.25(+0.96%)
Jul 11, 2008 26.05 26.05 26.05 26.05 100 -1.60(-5.79%)
Jul 10, 2008 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Jul 09, 2008 27.65 27.65 27.65 27.65 100 +0.90(+3.36%)
Jul 08, 2008 26.75 26.75 26.75 26.75 200 -0.80(-2.90%)
Jul 07, 2008 27.55 27.65 27.25 27.55 925 -0.45(-1.61%)
Jul 04, 2008 28.00 28.00 28.00 28.00 1,000 +0.00(+0.00%)
Jul 03, 2008 28.00 28.00 28.00 28.00 1,000 -3.75(-11.81%)
Jul 02, 2008 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jul 01, 2008 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jun 30, 2008 31.75 31.75 31.75 31.75 100 -0.20(-0.63%)
Jun 27, 2008 31.95 31.95 31.30 31.95 360 +0.55(+1.75%)
Jun 26, 2008 31.40 31.40 31.40 31.40 100 -0.80(-2.48%)
Jun 25, 2008 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jun 24, 2008 32.20 32.20 31.50 32.20 375 -0.80(-2.42%)
Jun 23, 2008 33.25 33.00 32.55 33.00 400 -0.25(-0.75%)
Jun 20, 2008 33.25 33.25 33.00 33.25 321 -0.25(-0.75%)
Jun 19, 2008 33.50 33.50 33.00 33.50 1,305 +0.15(+0.45%)
Jun 18, 2008 33.35 33.45 33.00 33.35 700 -0.45(-1.33%)
Jun 17, 2008 33.80 33.80 33.80 33.80 200 +1.05(+3.21%)
Jun 16, 2008 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jun 13, 2008 32.75 32.75 32.75 32.75 100 +0.35(+1.08%)
Jun 12, 2008 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Jun 11, 2008 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Jun 10, 2008 32.40 32.40 32.30 32.40 355 -2.65(-7.56%)
Jun 09, 2008 35.05 35.05 35.05 35.05 0 +0.00(+0.00%)
Jun 06, 2008 35.05 35.05 35.05 35.05 0 +0.00(+0.00%)
Jun 05, 2008 35.05 35.05 34.55 35.05 677 +1.05(+3.09%)
Jun 04, 2008 34.00 34.00 34.00 34.00 1,970 -0.80(-2.30%)
Jun 03, 2008 34.80 34.80 34.80 34.80 0 +0.00(+0.00%)
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.