Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 03, 2010 | 20.30 | 20.30 | 20.30 | 0 | +0.65(+3.31%) | |
| Nov 30, 2010 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.25(-1.26%) |
| Nov 24, 2010 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | -0.08(-0.40%) |
| Nov 23, 2010 | 20.00 | 20.00 | 19.98 | 19.98 | 22,200 | -0.42(-2.06%) |
| Nov 22, 2010 | 20.40 | 20.40 | 20.40 | 20.40 | 175 | -0.40(-1.92%) |
| Nov 10, 2010 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | -0.76(-3.53%) |
| Nov 09, 2010 | 21.56 | 21.56 | 21.56 | 21.56 | 385,000 | -0.04(-0.19%) |
| Nov 05, 2010 | 21.60 | 21.60 | 21.60 | 0 | +0.71(+3.38%) |
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.
