Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abb Ltd Zuerich (OP: ABLZF )

49.80 -0.98 (-1.93%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 15.70 15.70 15.70 15.70 700 -0.52(-3.20%)
May 30, 2012 16.22 16.22 16.22 16.22 36,200 +0.07(+0.43%)
May 25, 2012 16.15 16.15 16.15 0 -0.15(-0.92%)
May 24, 2012 16.30 16.30 16.30 16.30 1,265 +0.06(+0.37%)
May 23, 2012 16.24 16.24 16.24 16.24 1,265 -0.26(-1.58%)
May 22, 2012 16.50 16.50 16.50 16.50 212 +0.52(+3.27%)
May 18, 2012 15.98 15.98 15.98 0 -0.71(-4.28%)
May 16, 2012 16.69 16.69 16.69 0 +0.14(+0.82%)
May 14, 2012 16.56 16.56 16.56 0 -0.34(-2.04%)
May 11, 2012 16.85 16.99 16.85 16.90 1,842 -0.20(-1.17%)
May 08, 2012 17.10 17.10 17.10 0 -2.33(-11.99%)
Apr 25, 2012 19.43 19.43 19.43 0 -0.62(-3.09%)
Apr 24, 2012 20.05 20.05 20.05 20.05 1,400 +0.14(+0.73%)
Apr 23, 2012 19.90 19.91 19.90 19.91 160,000 -0.34(-1.69%)
Apr 18, 2012 20.25 20.25 20.25 0 +0.21(+1.05%)
Apr 17, 2012 20.04 20.04 20.04 20.04 1,000 +0.59(+3.02%)
Apr 13, 2012 19.45 19.45 19.45 0 +0.20(+1.04%)
Apr 11, 2012 19.25 19.25 19.25 0 -0.20(-1.03%)
Apr 09, 2012 19.45 19.45 19.45 0 -0.50(-2.51%)
Apr 05, 2012 19.95 19.95 19.95 19.95 500 +0.07(+0.35%)
Apr 04, 2012 19.88 19.88 19.88 19.88 2,600 +0.28(+1.43%)
Mar 29, 2012 19.60 19.60 19.60 0 -0.70(-3.45%)
Mar 27, 2012 20.30 20.30 20.30 0 -0.01(-0.07%)
Mar 26, 2012 20.31 20.31 20.31 20.31 1,025 -0.40(-1.91%)
Mar 16, 2012 20.71 20.71 20.71 0 +0.36(+1.77%)
Mar 15, 2012 20.35 20.35 20.35 20.35 7,500 +0.00(+0.00%)
Mar 12, 2012 20.35 20.35 20.35 0 +0.22(+1.09%)
Mar 08, 2012 20.13 20.13 20.13 0 -0.27(-1.32%)
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.