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 24, 2011 28.20 28.50 27.95 28.19 3,277 +0.09(+0.32%)
May 23, 2011 28.35 28.35 28.05 28.10 1,200 -1.20(-4.10%)
May 20, 2011 29.30 29.30 29.30 29.30 110 -0.50(-1.68%)
May 19, 2011 30.00 30.00 29.80 29.80 795 +0.05(+0.17%)
May 18, 2011 29.70 29.75 29.70 29.75 930 -0.20(-0.67%)
May 17, 2011 29.95 29.95 29.65 29.95 557 +0.00(+0.00%)
May 16, 2011 29.35 29.95 29.35 29.95 3,170 -0.60(-1.96%)
May 12, 2011 30.55 30.55 30.55 30.55 0 +0.25(+0.83%)
May 11, 2011 31.25 31.25 30.30 30.30 300 +0.35(+1.17%)
May 10, 2011 30.05 30.25 29.95 29.95 500 -0.05(-0.17%)
May 09, 2011 30.05 30.05 29.75 30.00 650 +0.25(+0.84%)
May 06, 2011 30.70 30.80 29.75 29.75 3,150 -0.44(-1.46%)
May 05, 2011 30.95 30.95 30.19 30.19 1,600 -1.61(-5.06%)
May 04, 2011 32.15 32.15 31.80 31.80 900 -0.30(-0.93%)
May 03, 2011 32.15 32.15 32.10 32.10 1,393 -0.70(-2.13%)
May 02, 2011 32.89 32.89 32.80 32.80 1,400 -0.31(-0.94%)
Apr 29, 2011 33.54 33.54 33.11 33.11 725 +0.01(+0.03%)
Apr 28, 2011 32.90 33.10 32.90 33.10 2,570 +0.03(+0.09%)
Apr 27, 2011 33.07 33.07 33.07 33.07 580 +0.22(+0.67%)
Apr 26, 2011 32.85 32.85 32.80 32.85 950 +0.75(+2.34%)
Apr 25, 2011 32.10 32.10 32.10 32.10 1,385 -0.02(-0.06%)
Apr 21, 2011 32.00 32.35 32.00 32.12 935 +0.62(+1.97%)
Apr 20, 2011 31.55 31.55 31.50 31.50 350 +1.25(+4.13%)
Apr 19, 2011 30.60 30.60 30.25 30.25 550 +0.60(+2.02%)
Apr 18, 2011 30.70 30.70 29.65 29.65 1,850 -1.45(-4.66%)
Apr 15, 2011 31.05 31.10 31.05 31.10 600 -0.40(-1.27%)
Apr 14, 2011 32.00 32.00 31.50 31.50 1,650 -0.50(-1.56%)
Apr 13, 2011 31.68 32.00 31.68 32.00 612 +0.00(+0.00%)
Apr 12, 2011 32.15 32.20 32.00 32.00 1,672 -0.75(-2.29%)
Apr 11, 2011 32.75 32.75 32.75 32.75 630 -0.02(-0.06%)
Apr 08, 2011 32.77 32.77 32.77 32.77 200 +0.02(+0.06%)
Apr 07, 2011 32.65 32.75 32.65 32.75 2,000 +0.10(+0.31%)
Apr 06, 2011 32.55 33.05 32.55 32.65 770 +0.45(+1.40%)
Apr 05, 2011 31.85 32.20 31.85 32.20 600 -0.90(-2.72%)
Apr 04, 2011 33.10 33.10 33.10 33.10 350 +0.15(+0.46%)
Apr 01, 2011 33.00 33.00 32.95 32.95 1,010 -0.35(-1.05%)
Mar 31, 2011 33.25 33.30 33.25 33.30 800 -0.10(-0.30%)
Mar 30, 2011 33.40 33.40 33.40 33.40 2,320 -0.10(-0.30%)
Mar 29, 2011 33.40 33.50 33.35 33.50 1,447 +0.26(+0.78%)
Mar 28, 2011 32.45 33.60 32.45 33.24 2,015 +1.25(+3.91%)
Mar 25, 2011 31.80 31.99 31.80 31.99 1,720 +0.19(+0.60%)
Mar 24, 2011 31.80 31.80 31.80 31.80 100 +0.55(+1.76%)
Mar 23, 2011 31.25 31.25 31.25 31.25 647 -0.30(-0.95%)
Mar 22, 2011 31.40 31.55 31.40 31.55 345 -0.75(-2.32%)
Mar 21, 2011 32.00 32.32 32.00 32.30 650 +0.37(+1.16%)
Mar 18, 2011 32.20 32.20 31.93 31.93 1,350 +0.36(+1.14%)
Mar 17, 2011 30.60 31.59 30.55 31.57 5,483 +1.52(+5.06%)
Mar 16, 2011 30.50 30.50 30.05 30.05 200 -0.39(-1.28%)
Mar 15, 2011 28.40 30.50 28.40 30.44 7,270 +1.79(+6.25%)
Mar 14, 2011 28.45 29.10 28.45 28.65 1,414 -0.30(-1.04%)
Mar 11, 2011 28.25 29.05 28.25 28.95 3,211 +1.30(+4.70%)
Mar 10, 2011 28.25 28.25 27.65 27.65 3,442 -1.80(-6.11%)
Mar 09, 2011 29.35 29.45 29.35 29.45 691 -0.30(-1.01%)
Mar 08, 2011 29.70 29.80 29.70 29.75 1,046 +1.00(+3.48%)
Mar 07, 2011 29.10 29.15 28.75 28.75 2,304 +0.30(+1.05%)
Mar 04, 2011 28.45 28.45 28.45 28.45 650 +0.40(+1.43%)
Mar 03, 2011 28.05 28.05 28.05 28.05 494 +0.00(+0.00%)
Mar 02, 2011 27.45 28.05 27.45 28.05 436 +0.25(+0.90%)
Mar 01, 2011 27.80 27.80 27.80 27.80 100 +0.00(+0.00%)
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%)
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%)
Nov 01, 2010 27.85 27.85 27.85 0 -0.50(-1.76%)
Oct 25, 2010 28.35 28.35 28.35 0 +0.84(+3.05%)
Oct 19, 2010 27.51 27.51 27.51 0 +1.16(+4.40%)
Oct 08, 2010 26.35 26.35 26.35 0 -0.55(-2.04%)
Oct 07, 2010 27.00 27.05 26.90 26.90 470 -0.10(-0.37%)
Oct 06, 2010 27.00 27.00 27.00 27.00 600 +1.10(+4.25%)
Oct 04, 2010 25.90 25.90 25.90 0 +0.24(+0.93%)
Sep 30, 2010 25.66 25.66 25.66 0 -0.19(-0.73%)
Sep 28, 2010 25.85 25.85 25.85 0 +0.50(+1.97%)
Sep 17, 2010 25.35 25.35 25.35 0 -1.00(-3.80%)
Sep 15, 2010 26.35 26.35 26.35 26.35 185 +0.65(+2.53%)
Sep 13, 2010 25.70 25.70 25.70 0 +0.54(+2.15%)
Sep 10, 2010 25.16 25.16 25.16 25.16 1,400 +0.30(+1.21%)
Sep 07, 2010 24.86 24.86 24.86 0 -0.94(-3.64%)
Sep 02, 2010 25.80 25.80 25.80 0 +1.30(+5.31%)
Sep 01, 2010 24.55 24.55 24.50 24.50 266 +0.74(+3.11%)
Aug 30, 2010 23.76 23.76 23.76 0 +1.66(+7.51%)
Aug 25, 2010 22.10 22.10 22.10 0 -1.65(-6.95%)
Aug 20, 2010 23.75 23.75 23.75 0 -3.75(-13.64%)
Aug 04, 2010 27.50 27.50 27.50 0 +0.00(+0.00%)
Aug 03, 2010 27.50 27.50 27.50 27.50 1,500 +1.25(+4.76%)
Jul 28, 2010 26.25 26.25 26.25 0 +0.50(+1.94%)
Jul 26, 2010 25.75 25.75 25.75 0 +2.45(+10.52%)
Jul 21, 2010 23.30 23.30 23.30 0 -0.70(-2.92%)
Jul 20, 2010 24.00 24.00 24.00 24.00 101 -0.25(-1.03%)
Jul 13, 2010 24.25 24.25 24.25 0 +0.00(+0.00%)
Jul 12, 2010 24.25 24.25 24.25 24.25 205 +0.00(+0.00%)
Jul 09, 2010 24.05 24.25 24.05 24.25 317 +0.50(+2.11%)
Jul 06, 2010 23.75 23.75 23.75 0 +2.55(+12.03%)
Jun 21, 2010 21.20 21.20 21.20 0 +0.30(+1.44%)
Jun 14, 2010 20.90 20.90 20.90 0 +1.90(+10.00%)
Jun 11, 2010 18.15 19.00 18.15 19.00 459 +1.50(+8.57%)
Jun 10, 2010 17.50 17.50 17.50 17.50 200 +1.10(+6.71%)
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.