Financial News
Abb Ltd Zuerich (OP: ABLZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 16.20 | 16.20 | 16.20 | 16.20 | 80,000 | +1.30(+8.72%) |
| May 15, 2009 | 14.90 | 14.90 | 14.90 | 60,000 | +0.55(+3.83%) | |
| May 13, 2009 | 14.35 | 14.35 | 14.35 | 0 | -1.25(-8.01%) | |
| May 12, 2009 | 15.60 | 15.60 | 15.60 | 15.60 | 166 | -0.90(-5.45%) |
| May 08, 2009 | 16.50 | 16.50 | 16.50 | 0 | +0.35(+2.17%) | |
| May 06, 2009 | 16.15 | 16.15 | 16.15 | 0 | +1.79(+12.47%) | |
| May 01, 2009 | 14.36 | 14.36 | 14.36 | 0 | -0.29(-1.98%) | |
| Apr 30, 2009 | 14.65 | 14.65 | 14.65 | 14.65 | 255 | +0.65(+4.64%) |
| Apr 29, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 227,167 | -1.40(-9.12%) |
| Apr 22, 2009 | 15.40 | 15.40 | 15.40 | 120,000 | +0.40(+2.70%) | |
| Apr 16, 2009 | 15.00 | 15.00 | 15.00 | 15.00 | 146 | -0.10(-0.66%) |
| Apr 14, 2009 | 15.10 | 15.10 | 15.10 | 50,000 | +0.31(+2.06%) | |
| Apr 13, 2009 | 14.79 | 14.90 | 14.79 | 14.79 | 163,184 | +0.12(+0.85%) |
| Apr 06, 2009 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | -0.19(-1.28%) |
| Apr 03, 2009 | 14.86 | 14.86 | 14.86 | 14.86 | 2,594 | +1.22(+8.98%) |
| Apr 01, 2009 | 13.64 | 13.64 | 13.64 | 0 | -0.23(-1.67%) | |
| Mar 19, 2009 | 13.87 | 13.87 | 13.87 | 0 | +1.72(+14.13%) | |
| Mar 05, 2009 | 12.15 | 12.15 | 12.15 | 60,000 | +0.00(+0.00%) | |
| Mar 04, 2009 | 12.15 | 12.15 | 12.15 | 12.15 | 640 | +0.90(+8.00%) |
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.
