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 (%)
Aug 31, 2011 25.95 25.95 25.95 0 +0.41(+1.61%)
Aug 30, 2011 25.54 25.54 25.54 25.54 100 -0.26(-1.01%)
Aug 29, 2011 25.85 25.85 25.80 25.80 1,050 +1.00(+4.03%)
Aug 26, 2011 24.85 24.90 24.80 24.80 300 -0.20(-0.80%)
Aug 24, 2011 25.00 25.00 25.00 25.00 0 +0.70(+2.88%)
Aug 23, 2011 24.30 24.30 24.30 24.30 300 -0.65(-2.61%)
Aug 22, 2011 25.70 25.70 24.95 24.95 1,100 -0.90(-3.48%)
Aug 16, 2011 25.85 25.85 25.85 0 -1.10(-4.08%)
Aug 15, 2011 26.40 26.95 26.40 26.95 4,300 +1.75(+6.94%)
Aug 12, 2011 25.20 25.20 25.20 25.20 600 +1.40(+5.88%)
Aug 11, 2011 23.00 23.80 23.00 23.80 703 +0.72(+3.12%)
Aug 10, 2011 23.85 23.85 22.65 23.08 1,050 -1.27(-5.22%)
Aug 09, 2011 24.40 24.40 24.35 24.35 720 +1.70(+7.51%)
Aug 08, 2011 23.55 23.60 22.60 22.65 4,456 -2.20(-8.85%)
Aug 05, 2011 25.05 25.05 24.55 24.85 1,575 +1.30(+5.52%)
Aug 04, 2011 24.55 24.55 23.55 23.55 3,508 -1.90(-7.47%)
Aug 03, 2011 26.60 26.60 25.45 25.45 1,000 -1.60(-5.91%)
Aug 01, 2011 27.05 27.05 27.05 0 -1.74(-6.04%)
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%)
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.