Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2013 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.85(+4.13%) |
| Jun 24, 2013 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | -1.37(-6.24%) |
| Jun 17, 2013 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.00(+0.00%) |
| Jun 12, 2013 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.17(+0.78%) |
| Jun 11, 2013 | 21.65 | 21.80 | 21.65 | 21.80 | 300,428 | -0.32(-1.46%) |
| Jun 10, 2013 | 22.12 | 22.12 | 22.12 | 22.12 | 1,529 | +0.42(+1.95%) |
| Jun 06, 2013 | 21.70 | 21.70 | 21.70 | 0 | +0.13(+0.60%) | |
| Jun 05, 2013 | 21.57 | 21.57 | 21.57 | 21.57 | 1,000 | -0.43(-1.95%) |
| Jun 03, 2013 | 22.00 | 22.00 | 22.00 | 0 | -0.37(-1.65%) | |
| May 30, 2013 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.32(+1.45%) |
| May 28, 2013 | 22.05 | 22.05 | 22.05 | 0 | +0.20(+0.92%) | |
| May 23, 2013 | 21.85 | 21.85 | 21.85 | 0 | -0.40(-1.80%) | |
| May 22, 2013 | 22.25 | 22.25 | 22.25 | 22.25 | 200 | -0.45(-1.98%) |
| May 21, 2013 | 22.70 | 22.70 | 22.70 | 22.70 | 1,000 | +0.60(+2.71%) |
| May 20, 2013 | 22.10 | 22.10 | 22.10 | 22.10 | 1,500 | +0.10(+0.45%) |
| May 16, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | -0.54(-2.40%) |
| May 09, 2013 | 22.54 | 22.54 | 22.54 | 0 | -0.36(-1.57%) | |
| Apr 30, 2013 | 22.90 | 22.90 | 22.90 | 0 | +1.36(+6.31%) | |
| Apr 29, 2013 | 21.54 | 21.54 | 21.54 | 21.54 | 452 | +0.00(+0.00%) |
| Apr 18, 2013 | 21.54 | 21.54 | 21.54 | 21.54 | 0 | -1.46(-6.35%) |
| Apr 10, 2013 | 23.00 | 23.00 | 23.00 | 0 | +0.85(+3.84%) | |
| Apr 09, 2013 | 21.90 | 22.15 | 21.90 | 22.15 | 700 | +0.21(+0.96%) |
| Apr 08, 2013 | 21.94 | 21.94 | 21.94 | 21.94 | 55,000 | -0.36(-1.61%) |
| Apr 05, 2013 | 21.98 | 22.30 | 21.98 | 22.30 | 2,750 | -0.45(-1.98%) |
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.
