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 (%)
Jun 30, 2011 30.15 30.25 30.15 30.15 1,100 +1.60(+5.60%)
Jun 29, 2011 28.45 28.55 28.32 28.55 2,200 +0.85(+3.07%)
Jun 28, 2011 27.70 27.70 27.70 27.70 200 +0.25(+0.91%)
Jun 27, 2011 27.55 27.60 27.45 27.45 928 -0.10(-0.36%)
Jun 24, 2011 27.70 27.70 27.55 27.55 690 -1.25(-4.34%)
Jun 23, 2011 28.80 28.80 28.80 28.80 300 -1.55(-5.11%)
Jun 22, 2011 30.35 30.35 30.35 30.35 100 -0.45(-1.46%)
Jun 21, 2011 30.15 30.96 30.15 30.80 2,100 +1.40(+4.76%)
Jun 20, 2011 29.40 29.40 29.40 29.40 800 -0.55(-1.84%)
Jun 17, 2011 30.25 30.25 29.90 29.95 1,505 +0.40(+1.35%)
Jun 16, 2011 29.60 29.85 29.50 29.55 1,000 -1.30(-4.21%)
Jun 15, 2011 30.70 30.85 30.60 30.85 577 -0.15(-0.48%)
Jun 14, 2011 30.85 31.00 30.85 31.00 400 +0.45(+1.47%)
Jun 13, 2011 30.30 30.55 30.30 30.55 1,170 +0.85(+2.86%)
Jun 10, 2011 29.80 29.80 29.70 29.70 2,190 -1.45(-4.65%)
Jun 09, 2011 30.65 31.15 30.60 31.15 800 -0.25(-0.80%)
Jun 08, 2011 31.35 31.75 31.30 31.40 1,005 -0.85(-2.64%)
Jun 07, 2011 32.30 32.30 32.25 32.25 555 +0.25(+0.78%)
Jun 06, 2011 32.40 32.40 32.00 32.00 650 -1.25(-3.76%)
Jun 03, 2011 32.60 33.32 32.60 33.25 1,850 +5.06(+17.95%)
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%)
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.