Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 24, 2011 | 23.95 | 23.95 | 23.95 | 0 | +0.25(+1.06%) | |
| Feb 22, 2011 | 23.70 | 23.70 | 23.70 | 0 | -0.29(-1.20%) | |
| Feb 18, 2011 | 23.98 | 23.99 | 23.98 | 23.99 | 100,000 | +0.24(+1.00%) |
| Feb 17, 2011 | 23.50 | 23.75 | 23.50 | 23.75 | 50,424 | +0.07(+0.30%) |
| Feb 16, 2011 | 23.68 | 23.68 | 23.68 | 23.68 | 50,000 | +0.18(+0.77%) |
| Feb 15, 2011 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.26(+1.12%) |
| Feb 11, 2011 | 23.24 | 23.24 | 23.24 | 0 | -0.21(-0.90%) | |
| Feb 09, 2011 | 23.45 | 23.45 | 23.45 | 0 | +0.12(+0.50%) | |
| Feb 02, 2011 | 23.33 | 23.33 | 23.33 | 312,000 | -0.22(-0.92%) | |
| Jan 31, 2011 | 23.55 | 23.55 | 23.55 | 0 | -0.45(-1.87%) | |
| Jan 27, 2011 | 24.00 | 24.00 | 24.00 | 100,000 | +0.32(+1.37%) | |
| Jan 25, 2011 | 23.68 | 23.68 | 23.68 | 0 | +1.08(+4.76%) | |
| Jan 20, 2011 | 22.60 | 22.60 | 22.60 | 0 | -0.60(-2.59%) | |
| Jan 13, 2011 | 23.20 | 23.20 | 23.20 | 0 | +1.20(+5.45%) | |
| Jan 11, 2011 | 22.00 | 22.00 | 22.00 | 100,000 | -0.10(-0.45%) | |
| Jan 10, 2011 | 22.10 | 22.10 | 22.10 | 22.10 | 180 | +0.60(+2.79%) |
| Jan 06, 2011 | 21.50 | 21.50 | 21.50 | 275 | -1.22(-5.37%) | |
| Jan 03, 2011 | 22.72 | 22.72 | 22.72 | 0 | +1.02(+4.70%) | |
| Dec 27, 2010 | 21.70 | 21.70 | 21.70 | 0 | +0.20(+0.93%) | |
| Dec 23, 2010 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | -0.20(-0.92%) |
| Dec 17, 2010 | 21.70 | 21.70 | 21.70 | 0 | +0.90(+4.34%) | |
| Dec 13, 2010 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
| Dec 10, 2010 | 20.80 | 20.80 | 20.80 | 0 | -0.40(-1.91%) | |
| Dec 09, 2010 | 21.20 | 21.20 | 21.20 | 21.20 | 300,300 | +0.95(+4.70%) |
| Dec 08, 2010 | 20.25 | 20.25 | 20.25 | 20.25 | 850 | +0.05(+0.25%) |
| Dec 07, 2010 | 20.20 | 20.20 | 20.20 | 20.20 | 350 | -0.10(-0.49%) |
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.
