Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Apr 30, 2004 5.850 5.860 5.670 5.740 463,500 -0.14(-2.38%)
Apr 29, 2004 5.960 5.980 5.800 5.880 423,000 -0.10(-1.67%)
Apr 28, 2004 6.280 6.280 5.970 5.980 530,700 -0.36(-5.68%)
Apr 27, 2004 6.190 6.390 6.190 6.340 712,300 +0.22(+3.59%)
Apr 26, 2004 6.190 6.200 6.100 6.120 184,300 +0.03(+0.49%)
Apr 23, 2004 6.080 6.120 6.020 6.090 139,900 -0.01(-0.16%)
Apr 22, 2004 5.980 6.100 5.980 6.100 231,300 +0.12(+2.01%)
Apr 21, 2004 5.940 6.020 5.940 5.980 723,800 +0.02(+0.34%)
Apr 20, 2004 6.050 6.110 5.960 5.960 230,500 -0.06(-1.00%)
Apr 19, 2004 5.950 6.060 5.930 6.020 379,700 +0.10(+1.69%)
Apr 16, 2004 5.940 5.950 5.850 5.920 86,100 -0.06(-1.00%)
Apr 15, 2004 6.030 6.040 5.900 5.980 143,500 +0.00(+0.00%)
Apr 14, 2004 5.900 6.000 5.860 5.980 113,100 +0.03(+0.50%)
Apr 13, 2004 6.080 6.080 5.940 5.950 123,200 -0.10(-1.65%)
Apr 12, 2004 6.090 6.130 6.050 6.050 127,000 +0.02(+0.33%)
Apr 08, 2004 6.130 6.130 6.010 6.030 63,200 -0.02(-0.33%)
Apr 07, 2004 5.990 6.100 5.990 6.050 73,600 +0.06(+1.00%)
Apr 06, 2004 6.020 6.100 5.980 5.990 57,600 -0.08(-1.32%)
Apr 05, 2004 6.020 6.080 5.980 6.070 90,200 +0.01(+0.17%)
Apr 02, 2004 6.100 6.110 6.000 6.060 71,900 -0.04(-0.59%)
Apr 01, 2004 6.000 6.110 5.970 6.096 221,600 +0.12(+1.94%)
Mar 31, 2004 5.910 6.000 5.900 5.980 218,400 +0.06(+1.01%)
Mar 30, 2004 5.830 5.950 5.820 5.920 312,800 +0.04(+0.68%)
Mar 29, 2004 5.900 5.950 5.840 5.880 248,600 +0.07(+1.20%)
Mar 26, 2004 5.820 5.870 5.780 5.810 146,100 +0.04(+0.69%)
Mar 25, 2004 5.590 5.800 5.590 5.770 183,700 +0.29(+5.29%)
Mar 24, 2004 5.550 5.600 5.420 5.480 184,000 -0.07(-1.26%)
Mar 23, 2004 5.500 5.590 5.490 5.550 293,500 +0.16(+2.97%)
Mar 22, 2004 5.450 5.480 5.360 5.390 170,800 -0.21(-3.75%)
Mar 19, 2004 5.720 5.720 5.590 5.600 181,800 -0.15(-2.61%)
Mar 18, 2004 5.810 5.810 5.710 5.750 180,600 -0.07(-1.20%)
Mar 17, 2004 5.860 5.880 5.760 5.820 159,800 +0.07(+1.22%)
Mar 16, 2004 5.680 5.750 5.620 5.750 208,500 +0.19(+3.42%)
Mar 15, 2004 5.750 5.750 5.510 5.560 471,700 -0.13(-2.28%)
Mar 12, 2004 5.650 5.760 5.600 5.690 298,100 +0.04(+0.71%)
Mar 11, 2004 5.670 5.810 5.550 5.650 467,000 -0.12(-2.08%)
Mar 10, 2004 5.950 5.960 5.750 5.770 322,100 -0.16(-2.70%)
Mar 09, 2004 6.050 6.050 5.920 5.930 372,500 -0.19(-3.10%)
Mar 08, 2004 6.260 6.260 6.110 6.120 313,500 -0.19(-3.01%)
Mar 05, 2004 6.230 6.350 6.210 6.310 207,600 +0.02(+0.32%)
Mar 04, 2004 6.220 6.300 6.150 6.290 344,300 +0.06(+0.96%)
Mar 03, 2004 6.220 6.250 6.150 6.230 180,200 -0.03(-0.48%)
Mar 02, 2004 6.330 6.350 6.210 6.260 205,800 -0.06(-0.95%)
Mar 01, 2004 6.280 6.350 6.250 6.320 554,700 +0.17(+2.76%)
Feb 27, 2004 6.220 6.240 6.090 6.150 304,800 -0.12(-1.91%)
Feb 26, 2004 6.200 6.300 6.190 6.270 162,200 +0.18(+2.96%)
Feb 25, 2004 6.150 6.170 6.020 6.090 166,400 -0.10(-1.62%)
Feb 24, 2004 6.240 6.260 6.150 6.190 89,900 -0.04(-0.64%)
Feb 23, 2004 6.330 6.370 6.210 6.230 175,300 +0.03(+0.48%)
Feb 20, 2004 6.310 6.310 6.140 6.200 256,200 -0.24(-3.73%)
Feb 19, 2004 6.300 6.550 6.300 6.440 653,600 +0.56(+9.52%)
Feb 18, 2004 5.960 5.990 5.850 5.880 245,500 -0.23(-3.76%)
Feb 17, 2004 6.110 6.190 6.090 6.110 201,600 +0.11(+1.83%)
Feb 13, 2004 6.080 6.080 5.950 6.000 85,700 -0.03(-0.50%)
Feb 12, 2004 6.090 6.120 5.960 6.030 100,200 -0.06(-0.99%)
Feb 11, 2004 6.040 6.170 5.970 6.090 74,600 +0.10(+1.67%)
Feb 10, 2004 6.000 6.000 5.900 5.990 75,300 +0.01(+0.17%)
Feb 09, 2004 6.040 6.040 5.880 5.980 84,300 -0.01(-0.17%)
Feb 06, 2004 5.880 6.000 5.800 5.990 165,800 +0.23(+3.99%)
Feb 05, 2004 5.660 5.790 5.650 5.760 85,000 +0.08(+1.41%)
Feb 04, 2004 5.670 5.750 5.570 5.680 187,700 -0.04(-0.70%)
Feb 03, 2004 5.750 5.810 5.650 5.720 95,900 -0.02(-0.35%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.