Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2012 | 19.43 | 19.43 | 19.43 | 0 | -0.62(-3.09%) | |
| Apr 24, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 1,400 | +0.14(+0.73%) |
| Apr 23, 2012 | 19.90 | 19.91 | 19.90 | 19.91 | 160,000 | -0.34(-1.69%) |
| Apr 18, 2012 | 20.25 | 20.25 | 20.25 | 0 | +0.21(+1.05%) | |
| Apr 17, 2012 | 20.04 | 20.04 | 20.04 | 20.04 | 1,000 | +0.59(+3.02%) |
| Apr 13, 2012 | 19.45 | 19.45 | 19.45 | 0 | +0.20(+1.04%) | |
| Apr 11, 2012 | 19.25 | 19.25 | 19.25 | 0 | -0.20(-1.03%) | |
| Apr 09, 2012 | 19.45 | 19.45 | 19.45 | 0 | -0.50(-2.51%) | |
| Apr 05, 2012 | 19.95 | 19.95 | 19.95 | 19.95 | 500 | +0.07(+0.35%) |
| Apr 04, 2012 | 19.88 | 19.88 | 19.88 | 19.88 | 2,600 | +0.28(+1.43%) |
| Mar 29, 2012 | 19.60 | 19.60 | 19.60 | 0 | -0.70(-3.45%) | |
| Mar 27, 2012 | 20.30 | 20.30 | 20.30 | 0 | -0.01(-0.07%) | |
| Mar 26, 2012 | 20.31 | 20.31 | 20.31 | 20.31 | 1,025 | -0.40(-1.91%) |
| Mar 16, 2012 | 20.71 | 20.71 | 20.71 | 0 | +0.36(+1.77%) | |
| Mar 15, 2012 | 20.35 | 20.35 | 20.35 | 20.35 | 7,500 | +0.00(+0.00%) |
| Mar 12, 2012 | 20.35 | 20.35 | 20.35 | 0 | +0.22(+1.09%) | |
| Mar 08, 2012 | 20.13 | 20.13 | 20.13 | 0 | -0.27(-1.32%) | |
| Mar 02, 2012 | 20.40 | 20.40 | 20.40 | 0 | -0.25(-1.21%) | |
| Feb 27, 2012 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.03(+0.15%) |
| Feb 23, 2012 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | -1.04(-4.80%) |
| Feb 13, 2012 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | +0.01(+0.05%) |
| Feb 10, 2012 | 21.48 | 21.65 | 21.38 | 21.65 | 122,670 | +0.22(+1.03%) |
| Feb 07, 2012 | 21.43 | 21.43 | 21.43 | 76,000 | -0.11(-0.51%) | |
| Feb 02, 2012 | 21.54 | 21.54 | 21.54 | 0 | -0.09(-0.42%) |
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.
