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 (%)
Jul 31, 2002 5.400 5.550 5.240 5.520 71,700 -0.06(-1.08%)
Jul 30, 2002 5.450 5.700 5.350 5.580 32,700 -0.27(-4.62%)
Jul 29, 2002 5.670 5.940 5.650 5.850 38,300 +0.65(+12.50%)
Jul 26, 2002 5.500 5.650 5.160 5.200 115,500 -1.10(-17.46%)
Jul 25, 2002 5.550 6.490 5.550 6.300 60,100 +0.00(+0.00%)
Jul 24, 2002 5.250 6.300 4.850 6.300 388,700 -0.98(-13.46%)
Jul 23, 2002 7.550 7.570 7.250 7.280 672,400 -0.37(-4.84%)
Jul 22, 2002 8.100 8.100 7.550 7.650 492,900 -0.82(-9.68%)
Jul 19, 2002 8.570 8.570 8.400 8.470 26,300 -0.33(-3.75%)
Jul 17, 2002 8.680 8.800 8.650 8.800 8,700 +0.00(+0.00%)
Jul 12, 2002 8.700 8.810 8.600 8.800 201,100 -0.20(-2.22%)
Jul 11, 2002 8.650 9.030 8.600 9.000 58,700 +0.20(+2.27%)
Jul 10, 2002 9.000 9.000 8.690 8.800 16,900 -0.23(-2.55%)
Jul 09, 2002 9.070 9.070 9.030 9.030 400 -0.04(-0.44%)
Jul 08, 2002 9.040 9.100 9.000 9.070 15,100 +0.02(+0.22%)
Jul 05, 2002 8.910 9.080 8.910 9.050 50,000 +0.35(+4.02%)
Jul 04, 2002 8.880 8.880 8.700 8.700 10,200 +0.00(+0.00%)
Jul 03, 2002 8.880 8.880 8.700 8.700 10,200 -0.18(-2.03%)
Jul 02, 2002 9.000 9.050 8.850 8.880 17,600 -0.07(-0.78%)
Jul 01, 2002 9.000 9.020 8.750 8.950 28,500 -0.05(-0.56%)
Jun 28, 2002 8.710 9.000 8.710 9.000 9,800 +0.20(+2.27%)
Jun 27, 2002 8.700 8.800 8.610 8.800 10,100 +0.31(+3.65%)
Jun 26, 2002 8.300 8.500 8.300 8.490 18,900 +0.14(+1.68%)
Jun 25, 2002 8.350 8.570 8.300 8.350 19,200 -0.25(-2.91%)
Jun 21, 2002 8.500 8.540 8.500 8.600 12,200 +0.30(+3.61%)
Jun 20, 2002 8.400 8.410 8.200 8.300 30,000 -0.32(-3.71%)
Jun 19, 2002 8.500 8.620 8.450 8.620 27,300 -0.03(-0.35%)
Jun 18, 2002 8.510 8.650 8.510 8.650 15,500 -0.09(-1.03%)
Jun 17, 2002 8.500 8.810 8.500 8.740 50,600 +0.36(+4.30%)
Jun 14, 2002 8.280 8.420 8.080 8.380 54,200 -0.34(-3.90%)
Jun 12, 2002 8.700 8.750 8.560 8.720 84,400 -0.10(-1.13%)
Jun 11, 2002 9.000 9.000 8.820 8.820 25,100 +0.04(+0.46%)
Jun 10, 2002 8.780 8.800 8.750 8.780 9,100 +0.11(+1.27%)
Jun 07, 2002 8.610 8.700 8.500 8.670 77,500 -0.23(-2.58%)
Jun 06, 2002 8.950 8.970 8.830 8.900 6,800 -0.14(-1.55%)
Jun 05, 2002 9.000 9.040 8.920 9.040 10,200 -0.01(-0.11%)
May 31, 2002 9.210 9.250 9.050 9.050 35,400 -0.43(-4.54%)
May 28, 2002 9.450 9.490 9.400 9.480 16,600 +0.10(+1.07%)
May 27, 2002 9.440 9.450 9.340 9.380 24,000 +0.00(+0.00%)
May 24, 2002 9.440 9.450 9.340 9.380 24,000 +0.17(+1.85%)
May 23, 2002 9.220 9.280 9.200 9.210 5,900 -0.23(-2.44%)
May 22, 2002 9.410 9.440 9.380 9.440 18,400 -0.31(-3.18%)
May 21, 2002 9.700 9.840 9.640 9.750 20,000 -0.02(-0.20%)
May 20, 2002 9.620 9.770 9.600 9.770 13,200 +0.25(+2.63%)
May 17, 2002 9.600 9.630 9.520 9.520 5,100 +0.13(+1.38%)
May 16, 2002 9.300 9.400 9.260 9.390 234,000 -0.11(-1.16%)
May 15, 2002 9.480 9.500 9.400 9.500 8,300 +0.16(+1.71%)
May 14, 2002 9.420 9.480 9.250 9.340 8,700 +0.11(+1.19%)
May 13, 2002 9.200 9.290 9.160 9.230 15,400 +0.18(+1.99%)
May 10, 2002 9.300 9.300 9.050 9.050 7,100 -0.06(-0.66%)
May 09, 2002 9.140 9.150 9.110 9.110 13,500 -0.09(-0.98%)
May 08, 2002 9.300 9.300 9.180 9.200 11,600 +0.34(+3.84%)
May 07, 2002 9.050 9.050 8.850 8.860 19,400 -0.24(-2.64%)
May 06, 2002 9.050 9.280 9.050 9.100 29,200 -0.10(-1.09%)
May 03, 2002 9.260 9.380 9.150 9.200 19,300 -0.09(-0.97%)
May 02, 2002 9.230 9.300 9.160 9.290 41,500 +0.29(+3.22%)
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.