Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 23, 2009 | 15.06 | 15.06 | 15.06 | 15.06 | 200,000 | -0.54(-3.46%) |
| Jun 18, 2009 | 15.60 | 15.60 | 15.60 | 180,898 | -1.01(-6.06%) | |
| Jun 12, 2009 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.18(+1.08%) |
| Jun 10, 2009 | 16.43 | 16.43 | 16.43 | 0 | +0.08(+0.49%) | |
| Jun 04, 2009 | 16.35 | 16.35 | 16.35 | 0 | +0.15(+0.93%) | |
| May 29, 2009 | 16.20 | 16.20 | 16.20 | 16.20 | 80,000 | +1.30(+8.72%) |
| May 15, 2009 | 14.90 | 14.90 | 14.90 | 60,000 | +0.55(+3.83%) | |
| May 13, 2009 | 14.35 | 14.35 | 14.35 | 0 | -1.25(-8.01%) | |
| May 12, 2009 | 15.60 | 15.60 | 15.60 | 15.60 | 166 | -0.90(-5.45%) |
| May 08, 2009 | 16.50 | 16.50 | 16.50 | 0 | +0.35(+2.17%) | |
| May 06, 2009 | 16.15 | 16.15 | 16.15 | 0 | +1.79(+12.47%) | |
| May 01, 2009 | 14.36 | 14.36 | 14.36 | 0 | -0.29(-1.98%) | |
| Apr 30, 2009 | 14.65 | 14.65 | 14.65 | 14.65 | 255 | +0.65(+4.64%) |
| Apr 29, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 227,167 | -1.40(-9.12%) |
| Apr 22, 2009 | 15.40 | 15.40 | 15.40 | 120,000 | +0.40(+2.70%) | |
| Apr 16, 2009 | 15.00 | 15.00 | 15.00 | 15.00 | 146 | -0.10(-0.66%) |
| Apr 14, 2009 | 15.10 | 15.10 | 15.10 | 50,000 | +0.31(+2.06%) | |
| Apr 13, 2009 | 14.79 | 14.90 | 14.79 | 14.79 | 163,184 | +0.12(+0.85%) |
| Apr 06, 2009 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | -0.19(-1.28%) |
| Apr 03, 2009 | 14.86 | 14.86 | 14.86 | 14.86 | 2,594 | +1.22(+8.98%) |
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.
