Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
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%)
May 03, 2004 5.640 5.790 5.580 5.770 372,900 +0.03(+0.52%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.