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 30, 2008 34.75 35.40 35.40 35.40 350 +0.65(+1.87%)
May 29, 2008 34.75 34.75 34.75 34.75 0 +0.00(+0.00%)
May 28, 2008 34.75 34.75 34.75 34.75 450 -0.75(-2.11%)
May 27, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
May 26, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
May 23, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
May 22, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
May 21, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
May 20, 2008 35.50 35.50 35.50 35.50 418 -1.90(-5.08%)
May 19, 2008 36.25 37.40 37.10 37.40 22,332 +1.15(+3.17%)
May 16, 2008 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
May 15, 2008 36.25 36.25 36.20 36.25 200 +0.05(+0.14%)
May 14, 2008 36.20 36.20 35.95 36.20 3,151 +2.95(+8.87%)
May 13, 2008 33.25 33.25 33.25 33.25 187 -0.50(-1.48%)
May 12, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
May 09, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
May 08, 2008 33.75 33.75 33.75 33.75 200 +1.55(+4.81%)
May 07, 2008 32.20 32.20 32.20 32.20 200 +0.60(+1.90%)
May 06, 2008 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
May 05, 2008 31.60 31.60 31.60 31.60 250 -0.40(-1.25%)
May 02, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
May 01, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 30, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 29, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 28, 2008 32.00 32.00 32.00 32.00 600 +1.20(+3.90%)
Apr 25, 2008 31.35 30.80 30.80 30.80 400 -0.55(-1.75%)
Apr 24, 2008 31.35 31.35 31.35 31.35 450 -0.65(-2.03%)
Apr 23, 2008 32.00 32.00 31.75 32.00 1,017 +0.25(+0.79%)
Apr 22, 2008 31.75 31.75 31.75 31.75 282 +0.00(+0.00%)
Apr 21, 2008 31.75 32.50 31.75 31.75 450 -1.35(-4.08%)
Apr 18, 2008 33.10 33.10 33.10 33.10 0 +0.00(+0.00%)
Apr 17, 2008 33.10 33.10 33.10 33.10 0 +0.00(+0.00%)
Apr 16, 2008 33.10 33.10 33.10 33.10 200 +0.75(+2.32%)
Apr 15, 2008 32.35 32.35 32.30 32.35 676 +0.00(+0.00%)
Apr 14, 2008 32.45 32.35 32.35 32.35 176 -0.10(-0.31%)
Apr 11, 2008 33.25 32.45 32.45 32.45 300 -0.80(-2.41%)
Apr 10, 2008 33.25 33.25 32.75 33.25 1,471 -2.65(-7.38%)
Apr 09, 2008 35.90 35.90 35.90 35.90 0 +0.00(+0.00%)
Apr 08, 2008 35.90 35.90 35.90 35.90 0 +0.00(+0.00%)
Apr 07, 2008 35.90 35.90 35.90 35.90 193 -0.50(-1.37%)
Apr 04, 2008 36.40 36.40 36.40 36.40 123 -0.19(-0.52%)
Apr 03, 2008 36.59 36.59 36.59 36.59 0 +0.00(+0.00%)
Apr 02, 2008 36.25 36.59 36.59 36.59 155 +0.34(+0.94%)
Apr 01, 2008 36.25 36.25 35.90 36.25 725 +0.00(+0.00%)
Mar 31, 2008 36.25 36.25 36.25 36.25 370 +1.80(+5.22%)
Mar 28, 2008 34.45 34.45 34.45 34.45 0 +0.00(+0.00%)
Mar 27, 2008 34.45 34.45 34.45 34.45 857 +0.00(+0.00%)
Mar 26, 2008 32.75 34.45 34.45 34.45 115 +1.70(+5.19%)
Mar 25, 2008 32.75 32.75 32.75 32.75 451 +0.75(+2.34%)
Mar 24, 2008 32.25 32.75 32.00 32.00 650 -0.25(-0.78%)
Mar 21, 2008 32.25 32.25 32.25 32.25 100 +0.00(+0.00%)
Mar 20, 2008 32.25 32.25 32.25 32.25 100 -1.00(-3.01%)
Mar 19, 2008 33.25 33.45 32.75 33.25 900 -0.05(-0.15%)
Mar 18, 2008 33.30 33.30 33.30 33.30 200 +0.00(+0.00%)
Mar 17, 2008 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Mar 14, 2008 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Mar 13, 2008 33.35 33.30 32.70 33.30 1,146 -0.05(-0.15%)
Mar 12, 2008 33.35 33.35 33.35 33.35 200 +0.45(+1.37%)
Mar 11, 2008 32.90 33.00 32.90 32.90 2,100 +0.35(+1.08%)
Mar 10, 2008 32.55 32.55 32.55 32.55 500 -0.75(-2.25%)
Mar 07, 2008 33.30 33.30 33.25 33.30 1,010 -0.40(-1.19%)
Mar 06, 2008 33.65 33.70 33.50 33.70 300 +0.05(+0.15%)
Mar 05, 2008 36.00 33.70 33.60 33.65 1,140 -2.35(-6.53%)
Mar 04, 2008 36.00 36.00 36.00 36.00 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.