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 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%)
Apr 01, 2011 33.00 33.00 32.95 32.95 1,010 -0.35(-1.05%)
Mar 31, 2011 33.25 33.30 33.25 33.30 800 -0.10(-0.30%)
Mar 30, 2011 33.40 33.40 33.40 33.40 2,320 -0.10(-0.30%)
Mar 29, 2011 33.40 33.50 33.35 33.50 1,447 +0.26(+0.78%)
Mar 28, 2011 32.45 33.60 32.45 33.24 2,015 +1.25(+3.91%)
Mar 25, 2011 31.80 31.99 31.80 31.99 1,720 +0.19(+0.60%)
Mar 24, 2011 31.80 31.80 31.80 31.80 100 +0.55(+1.76%)
Mar 23, 2011 31.25 31.25 31.25 31.25 647 -0.30(-0.95%)
Mar 22, 2011 31.40 31.55 31.40 31.55 345 -0.75(-2.32%)
Mar 21, 2011 32.00 32.32 32.00 32.30 650 +0.37(+1.16%)
Mar 18, 2011 32.20 32.20 31.93 31.93 1,350 +0.36(+1.14%)
Mar 17, 2011 30.60 31.59 30.55 31.57 5,483 +1.52(+5.06%)
Mar 16, 2011 30.50 30.50 30.05 30.05 200 -0.39(-1.28%)
Mar 15, 2011 28.40 30.50 28.40 30.44 7,270 +1.79(+6.25%)
Mar 14, 2011 28.45 29.10 28.45 28.65 1,414 -0.30(-1.04%)
Mar 11, 2011 28.25 29.05 28.25 28.95 3,211 +1.30(+4.70%)
Mar 10, 2011 28.25 28.25 27.65 27.65 3,442 -1.80(-6.11%)
Mar 09, 2011 29.35 29.45 29.35 29.45 691 -0.30(-1.01%)
Mar 08, 2011 29.70 29.80 29.70 29.75 1,046 +1.00(+3.48%)
Mar 07, 2011 29.10 29.15 28.75 28.75 2,304 +0.30(+1.05%)
Mar 04, 2011 28.45 28.45 28.45 28.45 650 +0.40(+1.43%)
Mar 03, 2011 28.05 28.05 28.05 28.05 494 +0.00(+0.00%)
Mar 02, 2011 27.45 28.05 27.45 28.05 436 +0.25(+0.90%)
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.