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 (%)
Jul 29, 2011 28.79 28.79 28.79 28.79 300 +0.94(+3.38%)
Jul 28, 2011 27.85 27.85 27.85 27.85 600 -1.00(-3.47%)
Jul 26, 2011 28.85 28.85 28.85 0 -0.26(-0.89%)
Jul 25, 2011 29.35 29.35 29.11 29.11 1,448 -0.01(-0.03%)
Jul 22, 2011 29.59 29.59 29.12 29.12 1,096 +0.02(+0.07%)
Jul 21, 2011 28.90 29.25 28.90 29.10 1,195 +2.14(+7.94%)
Jul 19, 2011 26.96 26.96 26.96 0 +1.21(+4.70%)
Jul 18, 2011 25.75 25.75 25.75 25.75 500 -0.50(-1.90%)
Jul 15, 2011 26.30 26.30 26.25 26.25 550 -0.42(-1.57%)
Jul 14, 2011 27.25 27.35 26.67 26.67 520 -0.69(-2.52%)
Jul 13, 2011 27.36 27.36 27.36 27.36 400 +1.61(+6.25%)
Jul 12, 2011 26.05 26.05 25.75 25.75 2,936 -0.70(-2.65%)
Jul 11, 2011 26.30 26.45 26.30 26.45 1,675 -2.05(-7.19%)
Jul 07, 2011 28.50 28.50 28.50 0 +0.25(+0.88%)
Jul 06, 2011 28.35 28.35 28.25 28.25 1,686 -1.00(-3.42%)
Jul 05, 2011 29.30 29.40 29.05 29.25 1,805 -1.29(-4.22%)
Jul 01, 2011 30.54 30.54 30.54 30.54 165 +0.39(+1.29%)
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%)
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.