Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 17.05 | 17.05 | 17.05 | 0 | +0.88(+5.48%) | |
| May 25, 2010 | 16.16 | 16.16 | 16.16 | 0 | -0.76(-4.52%) | |
| May 24, 2010 | 16.93 | 16.93 | 16.93 | 16.93 | 70,000 | +0.09(+0.53%) |
| May 21, 2010 | 16.84 | 16.84 | 16.84 | 16.84 | 194,800 | +0.54(+3.30%) |
| May 20, 2010 | 16.31 | 16.32 | 16.30 | 16.30 | 50,500 | -1.01(-5.85%) |
| May 18, 2010 | 17.31 | 17.31 | 17.31 | 0 | -0.79(-4.38%) | |
| May 14, 2010 | 18.11 | 18.11 | 18.11 | 376,700 | -0.91(-4.78%) | |
| May 12, 2010 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +1.31(+7.42%) |
| May 07, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 580,180 | +0.16(+0.92%) |
| May 06, 2010 | 18.09 | 18.09 | 17.54 | 17.54 | 700,000 | -1.08(-5.81%) |
| May 04, 2010 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | -0.60(-3.12%) |
| May 03, 2010 | 19.22 | 19.22 | 19.22 | 19.22 | 500 | +0.07(+0.37%) |
| Apr 30, 2010 | 19.40 | 19.40 | 19.15 | 19.15 | 1,100 | -0.20(-1.03%) |
| Apr 28, 2010 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -1.70(-8.08%) |
| Apr 23, 2010 | 21.05 | 21.05 | 21.05 | 21.05 | 268,000 | +0.55(+2.68%) |
| Apr 22, 2010 | 20.44 | 20.50 | 20.50 | 20.50 | 260,000 | -1.47(-6.69%) |
| Apr 19, 2010 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | -0.57(-2.53%) |
| Apr 15, 2010 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | +0.71(+3.24%) |
| Mar 25, 2010 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | +0.91(+4.36%) |
| Mar 15, 2010 | 20.92 | 20.92 | 20.92 | 20.92 | 0 | -0.18(-0.85%) |
| Mar 12, 2010 | 21.10 | 21.10 | 21.10 | 21.10 | 2,000 | +0.71(+3.46%) |
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.
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.
