Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 29, 2002 3.380 3.440 3.310 3.400 143,700 +0.27(+8.63%)
Nov 27, 2002 3.050 3.190 3.050 3.130 169,100 +0.18(+6.10%)
Nov 26, 2002 3.050 3.050 2.880 2.950 393,300 -0.22(-6.94%)
Nov 25, 2002 3.210 3.250 3.130 3.170 737,000 +0.19(+6.38%)
Nov 22, 2002 3.000 3.130 2.970 2.980 734,600 +0.15(+5.30%)
Nov 21, 2002 2.710 2.830 2.700 2.830 387,200 +0.21(+8.02%)
Nov 20, 2002 2.540 2.650 2.500 2.620 180,700 +0.08(+3.15%)
Nov 19, 2002 2.540 2.560 2.460 2.540 368,900 -0.02(-0.78%)
Nov 18, 2002 2.520 2.580 2.510 2.560 466,200 +0.21(+8.94%)
Nov 15, 2002 2.270 2.350 2.220 2.350 239,400 +0.18(+8.29%)
Nov 14, 2002 2.120 2.190 2.100 2.170 203,500 +0.21(+10.71%)
Nov 13, 2002 1.970 2.000 1.870 1.960 173,000 -0.09(-4.39%)
Nov 12, 2002 2.000 2.140 1.980 2.050 258,400 +0.00(+0.00%)
Nov 11, 2002 2.140 2.150 1.950 2.050 701,900 -0.20(-8.89%)
Nov 08, 2002 2.170 2.280 2.110 2.250 686,000 +0.22(+10.84%)
Nov 07, 2002 2.040 2.100 2.010 2.030 521,300 -0.07(-3.33%)
Nov 06, 2002 2.030 2.100 1.900 2.100 931,900 +0.36(+20.69%)
Nov 05, 2002 1.750 1.800 1.680 1.740 856,200 +0.09(+5.45%)
Nov 04, 2002 1.620 1.740 1.590 1.650 1,399,500 +0.25(+17.86%)
Nov 01, 2002 1.300 1.430 1.150 1.400 3,816,000 +0.04(+2.94%)
Oct 31, 2002 1.400 1.400 1.320 1.360 571,900 +0.09(+7.09%)
Oct 30, 2002 1.200 1.300 1.150 1.270 305,300 +0.04(+3.25%)
Oct 29, 2002 1.190 1.250 1.160 1.230 507,100 +0.09(+7.89%)
Oct 28, 2002 1.220 1.220 1.100 1.140 638,300 -0.11(-8.80%)
Oct 25, 2002 1.280 1.330 1.250 1.250 1,139,200 -0.02(-1.57%)
Oct 24, 2002 1.290 1.300 1.190 1.270 1,830,300 -0.05(-3.79%)
Oct 23, 2002 1.290 1.400 1.120 1.320 1,868,300 -0.19(-12.58%)
Oct 22, 2002 1.650 1.650 1.390 1.510 1,293,400 -1.74(-53.54%)
Oct 17, 2002 3.270 3.300 3.160 3.250 28,300 +0.18(+5.86%)
Oct 16, 2002 3.050 3.200 3.050 3.070 25,900 -0.17(-5.25%)
Oct 15, 2002 3.170 3.240 3.150 3.240 32,400 +0.30(+10.20%)
Oct 14, 2002 2.750 2.940 2.750 2.940 43,900 -0.01(-0.34%)
Oct 11, 2002 2.750 3.040 2.750 2.950 43,900 +0.30(+11.32%)
Oct 10, 2002 2.400 2.700 2.350 2.650 162,100 +0.32(+13.73%)
Oct 09, 2002 2.250 2.400 2.170 2.330 65,300 -0.12(-4.90%)
Oct 08, 2002 2.560 2.560 2.370 2.450 63,900 -0.20(-7.55%)
Oct 07, 2002 2.750 2.750 2.580 2.650 305,100 -0.26(-8.93%)
Oct 04, 2002 3.000 3.050 2.850 2.910 36,800 -0.04(-1.36%)
Oct 03, 2002 2.920 3.250 2.880 2.950 40,600 +0.00(+0.00%)
Oct 02, 2002 2.950 3.200 2.900 2.950 126,800 +0.00(+0.00%)
Oct 01, 2002 3.050 3.050 2.850 2.950 114,800 -0.45(-13.24%)
Sep 30, 2002 3.250 3.400 3.150 3.400 28,500 -0.10(-2.86%)
Sep 27, 2002 3.350 3.550 3.300 3.500 64,500 +0.00(+0.00%)
Sep 26, 2002 3.300 3.540 3.300 3.500 44,500 -0.10(-2.78%)
Sep 25, 2002 3.500 3.630 3.220 3.600 57,700 +0.14(+4.05%)
Sep 24, 2002 3.240 3.580 3.230 3.460 77,700 -0.32(-8.47%)
Sep 23, 2002 3.800 3.850 3.580 3.780 53,400 -0.02(-0.53%)
Sep 20, 2002 4.000 4.080 3.800 3.800 300,000 -0.10(-2.56%)
Sep 19, 2002 3.830 3.980 3.800 3.900 37,800 -0.10(-2.50%)
Sep 18, 2002 3.770 4.000 3.770 4.000 50,200 -0.03(-0.74%)
Sep 17, 2002 4.000 4.080 3.950 4.030 61,200 -0.35(-7.99%)
Sep 16, 2002 4.350 4.400 4.250 4.380 108,400 +0.00(+0.00%)
Sep 13, 2002 4.600 4.700 4.380 4.380 221,400 -0.47(-9.69%)
Sep 12, 2002 4.960 5.000 4.850 4.850 42,900 -0.33(-6.37%)
Sep 11, 2002 5.100 5.200 5.050 5.180 12,500 +0.22(+4.44%)
Sep 10, 2002 4.950 5.030 4.850 4.960 32,500 +0.09(+1.85%)
Sep 09, 2002 4.900 5.050 4.650 4.870 78,900 -0.73(-13.04%)
Sep 06, 2002 5.420 5.710 5.420 5.600 21,500 +0.18(+3.32%)
Sep 05, 2002 5.700 5.800 5.350 5.420 147,800 -0.43(-7.35%)
Sep 04, 2002 5.600 5.880 5.600 5.850 64,900 +0.53(+9.96%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.