Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abb Ltd ADR (NY: ABB )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 22, 2023 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 (%)
Jul 30, 2004 5.410 5.550 5.400 5.520 805,000 +0.29(+5.54%)
Jul 29, 2004 5.220 5.280 5.180 5.230 254,300 +0.09(+1.75%)
Jul 28, 2004 5.060 5.150 5.030 5.140 222,800 +0.19(+3.84%)
Jul 27, 2004 4.910 4.970 4.870 4.950 425,200 +0.02(+0.41%)
Jul 26, 2004 4.950 4.960 4.860 4.930 377,700 -0.05(-1.00%)
Jul 23, 2004 5.060 5.070 4.950 4.980 393,400 -0.22(-4.23%)
Jul 22, 2004 5.170 5.200 5.110 5.200 273,600 +0.02(+0.39%)
Jul 21, 2004 5.280 5.320 5.170 5.180 248,700 -0.04(-0.77%)
Jul 20, 2004 5.150 5.220 5.110 5.220 321,300 -0.02(-0.38%)
Jul 19, 2004 5.240 5.290 5.130 5.240 492,700 -0.08(-1.50%)
Jul 16, 2004 5.340 5.390 5.320 5.320 145,300 +0.02(+0.38%)
Jul 15, 2004 5.300 5.370 5.290 5.300 364,800 -0.10(-1.85%)
Jul 14, 2004 5.350 5.480 5.320 5.400 255,100 -0.02(-0.37%)
Jul 13, 2004 5.400 5.450 5.350 5.420 258,700 -0.03(-0.55%)
Jul 12, 2004 5.500 5.510 5.420 5.450 355,400 -0.09(-1.62%)
Jul 09, 2004 5.540 5.590 5.500 5.540 288,500 +0.00(+0.00%)
Jul 08, 2004 5.510 5.580 5.500 5.540 459,800 -0.04(-0.72%)
Jul 07, 2004 5.480 5.600 5.450 5.580 562,900 +0.11(+2.01%)
Jul 06, 2004 5.500 5.500 5.420 5.470 801,500 -0.13(-2.32%)
Jul 02, 2004 5.590 5.630 5.560 5.600 398,500 +0.07(+1.27%)
Jul 01, 2004 5.580 5.580 5.490 5.530 520,100 -0.02(-0.36%)
Jun 30, 2004 5.530 5.570 5.490 5.550 548,100 +0.06(+1.09%)
Jun 29, 2004 5.520 5.540 5.450 5.490 1,096,700 -0.13(-2.31%)
Jun 28, 2004 5.690 5.690 5.560 5.620 1,199,000 +0.21(+3.88%)
Jun 25, 2004 5.500 5.500 5.360 5.410 281,900 -0.18(-3.22%)
Jun 24, 2004 5.640 5.640 5.520 5.590 219,900 -0.10(-1.76%)
Jun 23, 2004 5.650 5.740 5.590 5.690 261,900 +0.07(+1.25%)
Jun 22, 2004 5.520 5.630 5.520 5.620 446,300 +0.12(+2.18%)
Jun 21, 2004 5.570 5.570 5.480 5.500 108,100 -0.01(-0.18%)
Jun 18, 2004 5.510 5.580 5.460 5.510 469,600 +0.00(+0.00%)
Jun 17, 2004 5.520 5.580 5.470 5.510 104,300 +0.02(+0.36%)
Jun 16, 2004 5.600 5.600 5.460 5.490 49,500 -0.06(-1.08%)
Jun 15, 2004 5.550 5.600 5.530 5.550 102,400 +0.15(+2.78%)
Jun 14, 2004 5.400 5.500 5.350 5.400 286,300 -0.29(-5.10%)
Jun 10, 2004 5.630 5.730 5.630 5.690 85,600 +0.06(+1.07%)
Jun 09, 2004 5.760 5.760 5.610 5.630 97,100 -0.17(-2.93%)
Jun 08, 2004 5.850 5.870 5.760 5.800 199,100 -0.08(-1.36%)
Jun 07, 2004 5.800 5.920 5.760 5.880 180,800 +0.14(+2.44%)
Jun 04, 2004 5.760 5.780 5.730 5.740 148,800 +0.10(+1.77%)
Jun 03, 2004 5.700 5.740 5.610 5.640 79,500 -0.11(-1.91%)
Jun 02, 2004 5.680 5.820 5.670 5.750 277,700 +0.20(+3.60%)
Jun 01, 2004 5.620 5.620 5.500 5.550 140,900 -0.12(-2.12%)
May 28, 2004 5.700 5.700 5.600 5.670 145,200 -0.02(-0.35%)
May 27, 2004 5.620 5.720 5.580 5.690 133,000 +0.22(+4.02%)
May 26, 2004 5.550 5.550 5.400 5.470 615,700 -0.12(-2.15%)
May 25, 2004 5.480 5.590 5.430 5.590 231,400 +0.01(+0.18%)
May 24, 2004 5.620 5.620 5.470 5.580 148,000 +0.00(+0.00%)
May 21, 2004 5.500 5.590 5.490 5.580 102,700 +0.15(+2.76%)
May 20, 2004 5.550 5.570 5.400 5.430 97,400 -0.07(-1.27%)
May 19, 2004 5.580 5.680 5.500 5.500 137,900 +0.15(+2.80%)
May 18, 2004 5.304 5.390 5.300 5.350 207,700 +0.25(+4.90%)
May 17, 2004 5.080 5.120 5.010 5.100 429,900 -0.15(-2.86%)
May 14, 2004 5.270 5.300 5.200 5.250 189,500 -0.09(-1.69%)
May 13, 2004 5.340 5.370 5.280 5.340 273,800 -0.08(-1.48%)
May 12, 2004 5.480 5.480 5.300 5.420 198,300 -0.07(-1.28%)
May 11, 2004 5.420 5.510 5.410 5.490 178,500 +0.21(+3.98%)
May 10, 2004 5.280 5.340 5.160 5.280 607,700 -0.16(-2.94%)
May 07, 2004 5.520 5.560 5.410 5.440 305,200 -0.24(-4.23%)
May 06, 2004 5.780 5.780 5.620 5.680 334,500 -0.22(-3.73%)
May 05, 2004 5.870 5.940 5.850 5.900 699,300 -0.03(-0.51%)
May 04, 2004 5.800 5.950 5.800 5.930 306,600 +0.16(+2.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.