Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2013 | 24.03 | 24.03 | 24.03 | 0 | +0.22(+0.91%) | |
| Sep 25, 2013 | 23.81 | 23.81 | 23.81 | 0 | -0.15(-0.64%) | |
| Sep 23, 2013 | 23.96 | 23.96 | 23.96 | 0 | +0.56(+2.41%) | |
| Sep 16, 2013 | 23.40 | 23.40 | 23.40 | 99,600 | +0.30(+1.30%) | |
| Sep 12, 2013 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.42%) |
| Sep 11, 2013 | 22.93 | 23.00 | 22.93 | 23.00 | 3,461 | +0.32(+1.42%) |
| Sep 09, 2013 | 22.68 | 22.68 | 22.68 | 0 | +0.48(+2.16%) | |
| Sep 06, 2013 | 22.20 | 22.20 | 22.20 | 22.20 | 41,000 | +0.09(+0.41%) |
| Sep 05, 2013 | 22.09 | 22.11 | 22.09 | 22.11 | 5,692 | -0.29(-1.29%) |
| Aug 22, 2013 | 22.40 | 22.40 | 22.40 | 0 | -0.03(-0.13%) | |
| Aug 21, 2013 | 22.43 | 22.43 | 22.43 | 22.43 | 331 | -0.35(-1.54%) |
| Aug 20, 2013 | 22.78 | 22.78 | 22.78 | 22.78 | 441 | +0.48(+2.15%) |
| Aug 19, 2013 | 22.30 | 22.30 | 22.30 | 22.30 | 1,670 | -0.45(-1.98%) |
| Aug 13, 2013 | 22.75 | 22.75 | 22.75 | 0 | +0.45(+2.02%) | |
| Aug 12, 2013 | 22.30 | 22.30 | 22.30 | 22.30 | 500 | -0.44(-1.93%) |
| Aug 08, 2013 | 22.74 | 22.74 | 22.74 | 0 | +0.19(+0.84%) | |
| Aug 05, 2013 | 22.55 | 22.55 | 22.55 | 0 | +0.85(+3.92%) | |
| Jul 31, 2013 | 21.70 | 21.70 | 21.70 | 0 | -0.71(-3.17%) | |
| Jul 30, 2013 | 22.41 | 22.41 | 22.41 | 22.41 | 243 | +0.41(+1.86%) |
| Jul 26, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | -0.77(-3.38%) |
| Jul 23, 2013 | 22.77 | 22.77 | 22.77 | 0 | -0.18(-0.77%) | |
| Jul 22, 2013 | 22.95 | 22.95 | 22.95 | 22.95 | 28,045 | +0.06(+0.25%) |
| Jul 19, 2013 | 22.89 | 22.89 | 22.89 | 22.89 | 27,892 | +0.05(+0.24%) |
| Jul 18, 2013 | 22.83 | 22.83 | 22.83 | 22.83 | 31,226 | +0.23(+1.03%) |
| Jul 17, 2013 | 22.60 | 22.60 | 22.60 | 22.60 | 12,800 | -0.04(-0.16%) |
| Jul 15, 2013 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.39(+1.74%) |
| Jul 12, 2013 | 22.25 | 22.25 | 22.25 | 22.25 | 324 | -0.24(-1.07%) |
| Jul 11, 2013 | 22.49 | 22.49 | 22.49 | 22.49 | 778 | +0.89(+4.13%) |
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.
