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 28, 2013 2.620 2.620 2.620 0 -0.01(-0.38%)
May 21, 2013 2.630 2.630 2.630 0 +0.06(+2.33%)
May 17, 2013 2.570 2.570 2.570 0 -0.03(-1.15%)
May 15, 2013 2.600 2.600 2.600 0 -0.12(-4.41%)
May 13, 2013 2.720 2.720 2.720 2.720 100 -0.03(-1.09%)
May 09, 2013 2.750 2.750 2.750 0 +0.07(+2.46%)
May 07, 2013 2.684 2.684 2.684 0 +0.06(+2.44%)
May 02, 2013 2.620 2.620 2.620 0 +0.09(+3.56%)
Apr 25, 2013 2.530 2.530 2.530 0 -0.22(-8.00%)
Apr 16, 2013 2.750 2.750 2.750 2.750 0 +0.07(+2.61%)
Apr 15, 2013 2.670 2.680 2.670 2.680 500 -0.06(-2.19%)
Apr 11, 2013 2.740 2.740 2.740 0 -0.07(-2.49%)
Apr 09, 2013 2.810 2.810 2.810 0 +0.12(+4.46%)
Apr 03, 2013 2.690 2.690 2.690 0 -0.30(-10.03%)
Apr 01, 2013 2.990 2.990 2.990 2.990 0 +0.09(+3.10%)
Mar 28, 2013 2.900 2.900 2.900 2.900 100 +0.05(+1.75%)
Mar 27, 2013 2.878 2.878 2.850 2.850 662 +0.03(+1.06%)
Mar 25, 2013 2.820 2.820 2.820 0 -0.13(-4.41%)
Mar 22, 2013 2.950 2.950 2.950 2.950 200 -0.17(-5.45%)
Mar 18, 2013 3.120 3.120 3.120 0 +0.04(+1.30%)
Mar 15, 2013 3.090 3.090 3.080 3.080 1,350 +0.22(+7.69%)
Mar 11, 2013 2.860 2.860 2.860 0 +0.03(+1.06%)
Mar 08, 2013 2.830 2.830 2.830 2.830 300 +0.07(+2.54%)
Mar 05, 2013 2.760 2.760 2.760 0 -0.03(-1.08%)
Mar 01, 2013 2.790 2.790 2.790 0 +0.07(+2.57%)
Feb 26, 2013 2.720 2.720 2.720 2.720 0 -0.17(-5.88%)
Feb 20, 2013 2.890 2.890 2.890 2.890 0 -0.02(-0.69%)
Feb 19, 2013 2.910 2.910 2.910 2.910 2,000 +0.12(+4.30%)
Feb 14, 2013 2.790 2.790 2.790 0 -0.20(-6.69%)
Feb 07, 2013 2.990 2.990 2.990 0 +0.24(+8.73%)
Feb 04, 2013 2.750 2.750 2.750 0 -0.36(-11.58%)
Jan 22, 2013 3.110 3.110 3.110 0 -0.01(-0.32%)
Jan 15, 2013 3.120 3.120 3.120 0 -0.13(-4.00%)
Jan 14, 2013 3.250 3.250 3.250 3.250 1,000 -0.19(-5.52%)
Jan 12, 2013 3.340 3.440 3.340 3.440 3,000 +0.00(+0.00%)
Jan 11, 2013 3.340 3.440 3.340 3.440 3,000 -0.05(-1.43%)
Jan 09, 2013 3.490 3.490 3.490 0 -0.10(-2.79%)
Jan 08, 2013 3.590 3.590 3.543 3.590 3,600 +0.33(+10.12%)
Jan 03, 2013 3.260 3.260 3.260 3.260 0 +0.15(+4.82%)
Dec 31, 2012 3.110 3.110 3.110 0 +0.06(+1.97%)
Dec 28, 2012 3.050 3.050 3.050 3.050 100 +0.09(+3.04%)
Dec 18, 2012 2.960 2.960 2.960 2.960 0 +0.30(+11.28%)
Dec 17, 2012 2.660 2.660 2.660 2.660 100 +0.03(+1.14%)
Dec 13, 2012 2.630 2.630 2.630 0 +0.00(+0.00%)
Dec 12, 2012 2.630 2.630 2.630 2.630 100 -0.12(-4.22%)
Nov 30, 2012 2.746 2.746 2.746 0 +0.05(+1.70%)
Nov 29, 2012 2.700 2.700 2.700 2.700 700 +0.03(+1.16%)
Nov 26, 2012 2.669 2.669 2.669 0 +0.04(+1.48%)
Nov 24, 2012 2.620 2.630 2.620 2.630 680 +0.00(+0.00%)
Nov 23, 2012 2.620 2.630 2.620 2.630 680 -0.10(-3.66%)
Nov 16, 2012 2.730 2.730 2.730 2.730 0 +0.11(+4.32%)
Nov 15, 2012 2.530 2.617 2.530 2.617 700 -0.16(-5.86%)
Nov 14, 2012 2.780 2.780 2.520 2.780 26,100 -0.21(-7.02%)
Nov 13, 2012 2.990 2.990 2.990 2.990 490 -0.08(-2.61%)
Nov 12, 2012 3.070 3.070 3.070 3.070 400 -0.01(-0.39%)
Nov 09, 2012 3.082 3.082 3.082 3.082 200 -0.37(-10.67%)
Nov 07, 2012 3.450 3.450 3.450 0 -0.05(-1.43%)
Nov 06, 2012 3.500 3.500 3.500 3.500 500 +0.02(+0.66%)
Nov 05, 2012 3.477 3.477 3.477 3.477 100 -0.12(-3.42%)
Nov 02, 2012 3.600 3.640 3.600 3.600 12,200 +0.09(+2.56%)
Oct 19, 2012 3.510 3.510 3.510 0 -0.10(-2.77%)
Oct 17, 2012 3.610 3.610 3.610 3.610 0 +0.03(+0.84%)
Oct 16, 2012 3.580 3.580 3.580 3.580 110 -0.04(-1.10%)
Oct 11, 2012 3.620 3.620 3.620 0 -0.04(-1.09%)
Oct 10, 2012 4.050 4.050 3.660 3.660 350 -0.59(-13.88%)
Oct 09, 2012 4.250 4.250 4.250 4.250 200 -0.05(-1.16%)
Oct 08, 2012 4.300 4.300 4.300 4.300 350 -0.03(-0.69%)
Oct 06, 2012 4.290 4.330 4.290 4.330 400 +0.00(+0.00%)
Oct 05, 2012 4.290 4.330 4.290 4.330 400 -0.10(-2.26%)
Oct 04, 2012 4.305 4.520 4.305 4.430 1,290 -0.53(-10.69%)
Oct 03, 2012 5.010 5.010 4.950 4.960 900 -13.70(-73.42%)
Sep 24, 2012 18.66 18.66 18.66 18.66 0 +0.72(+4.01%)
Sep 12, 2012 17.94 17.94 17.94 0 +0.30(+1.70%)
Sep 11, 2012 17.64 17.64 17.64 17.64 1,000 -0.02(-0.14%)
Sep 10, 2012 17.66 17.66 17.66 17.66 300 +0.12(+0.69%)
Sep 07, 2012 17.54 17.54 17.54 17.54 400 +0.18(+1.01%)
Sep 06, 2012 17.02 17.37 17.02 17.37 25,320 +0.68(+4.06%)
Sep 05, 2012 16.69 16.69 16.69 16.69 100 +0.04(+0.24%)
Sep 04, 2012 16.65 16.65 16.65 16.65 100 -0.29(-1.71%)
Aug 30, 2012 16.94 16.94 16.94 16.94 0 +0.19(+1.13%)
Aug 29, 2012 16.75 16.75 16.75 16.75 198 +0.74(+4.62%)
Aug 27, 2012 16.01 16.01 16.01 16.01 1,100 -1.44(-8.25%)
Aug 21, 2012 17.45 17.45 17.45 0 +0.74(+4.43%)
Aug 20, 2012 16.60 16.71 16.60 16.71 25,400 +0.84(+5.29%)
Aug 17, 2012 15.87 15.87 15.87 15.87 75,200 +0.78(+5.17%)
Aug 15, 2012 15.09 15.09 15.09 0 +2.21(+17.16%)
Aug 13, 2012 12.88 12.88 12.88 0 -0.21(-1.60%)
Aug 07, 2012 13.09 13.09 13.09 13.09 0 +0.96(+7.91%)
Aug 02, 2012 12.13 12.13 12.13 0 -0.86(-6.62%)
Jul 30, 2012 12.99 12.99 12.99 0 +0.34(+2.69%)
Jul 27, 2012 12.52 12.65 12.52 12.65 600 +1.30(+11.43%)
Jul 25, 2012 11.35 11.35 11.35 0 -0.29(-2.47%)
Jul 23, 2012 11.64 11.64 11.64 0 -0.64(-5.21%)
Jul 17, 2012 12.28 12.28 12.28 0 +0.28(+2.33%)
Jul 16, 2012 12.00 12.00 12.00 12.00 200 -0.23(-1.88%)
Jul 14, 2012 12.23 12.23 12.23 12.23 150 +0.00(+0.00%)
Jul 13, 2012 12.23 12.23 12.23 12.23 150 +0.20(+1.66%)
Jul 12, 2012 12.03 12.03 12.03 12.03 150 -0.47(-3.76%)
Jul 10, 2012 12.50 12.50 12.50 12.50 0 -0.45(-3.47%)
Jun 29, 2012 12.95 12.95 12.95 0 -0.46(-3.43%)
Jun 21, 2012 13.41 13.41 13.41 0 +0.66(+5.18%)
Jun 19, 2012 12.75 12.75 12.75 0 +0.25(+2.00%)
Jun 15, 2012 12.50 12.50 12.50 0 -0.80(-6.02%)
Jun 07, 2012 13.30 13.30 13.30 0 +1.34(+11.20%)
Jun 05, 2012 11.96 11.96 11.96 0 +0.68(+6.03%)
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.