Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 12:14AM ET - U.S. Markets open in 9 hours and 16 minutes. Dow  0.51% Nasdaq  0.71%

ABENGOA (ABG.MC)

On Dec 23: 22.59   0.36 (1.60%)

MORE ON ABG.MC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Dec-09 22.27 22.65 22.18 22.59 272,300 22.59 22-Dec-09 22.22 22.35 21.80 22.24 195,600 22.24 21-Dec-09 22.18 22.35 22.03 22.23 349,700 22.23 18-Dec-09 21.86 22.39 21.76 22.00 527,000 22.00 17-Dec-09 21.91 22.19 21.58 21.83 535,200 21.83 16-Dec-09 20.53 22.10 20.35 22.10 1,057,200 22.10 15-Dec-09 20.30 20.38 20.06 20.23 184,500 20.23 14-Dec-09 19.90 20.34 19.90 20.30 240,100 20.30 11-Dec-09 19.78 20.07 19.78 19.81 202,100 19.81 9-Dec-09 20.18 20.24 19.55 19.70 335,200 19.70 8-Dec-09 20.45 20.61 20.00 20.23 206,600 20.23 7-Dec-09 20.39 20.69 20.20 20.56 190,800 20.56 4-Dec-09 20.10 20.46 19.81 20.35 264,100 20.35 3-Dec-09 20.25 20.39 20.06 20.17 203,500 20.17 2-Dec-09 20.15 20.17 19.89 20.08 272,800 20.08 1-Dec-09 19.60 19.99 19.58 19.99 373,300 19.99 30-Nov-09 19.98 20.16 19.20 19.30 293,600 19.30 27-Nov-09 18.96 20.01 18.96 19.89 397,000 19.89 26-Nov-09 19.77 20.00 19.42 19.49 269,000 19.49 25-Nov-09 19.98 20.10 19.83 20.00 228,000 20.00 24-Nov-09 19.90 20.10 19.66 19.94 402,100 19.94 23-Nov-09 19.74 20.24 19.74 20.10 322,200 20.10 20-Nov-09 19.74 19.82 19.03 19.59 484,500 19.59 19-Nov-09 20.18 20.30 19.41 19.68 312,100 19.68 18-Nov-09 20.30 20.44 20.12 20.24 223,000 20.24 17-Nov-09 20.56 20.56 20.22 20.25 302,700 20.25 16-Nov-09 20.13 20.57 20.09 20.57 306,200 20.57 13-Nov-09 19.73 20.02 19.73 19.98 252,700 19.98 12-Nov-09 19.99 20.10 19.70 19.85 192,600 19.85 11-Nov-09 20.09 20.30 19.92 20.01 190,000 20.01 10-Nov-09 19.95 20.17 19.80 19.99 333,200 19.99 9-Nov-09 19.55 19.94 19.55 19.82 246,700 19.82 6-Nov-09 19.62 19.77 19.11 19.28 408,700 19.28 5-Nov-09 18.20 19.65 18.07 19.40 533,200 19.40 4-Nov-09 17.66 18.59 17.66 18.29 432,700 18.29 3-Nov-09 17.80 18.05 17.50 17.66 230,900 17.66 2-Nov-09 17.79 18.37 17.79 18.05 320,900 18.05 30-Oct-09 18.70 19.14 17.85 17.97 358,300 17.97 29-Oct-09 17.80 18.73 17.70 18.58 476,400 18.58 28-Oct-09 18.70 18.80 17.60 17.80 752,300 17.80 27-Oct-09 19.18 19.30 18.82 18.83 453,600 18.83 26-Oct-09 19.97 20.19 19.20 19.40 287,300 19.40 23-Oct-09 20.45 20.50 19.85 19.95 367,100 19.95 22-Oct-09 20.06 20.31 19.80 20.25 495,100 20.25 21-Oct-09 20.43 20.65 20.00 20.50 329,100 20.50 20-Oct-09 20.88 21.00 20.44 20.55 338,000 20.55 19-Oct-09 20.55 21.00 20.55 20.83 339,800 20.83 16-Oct-09 20.80 20.89 20.35 20.53 472,400 20.53 15-Oct-09 20.53 20.85 20.40 20.67 436,300 20.67 14-Oct-09 19.93 20.63 19.92 20.60 497,600 20.60 13-Oct-09 20.33 20.33 19.73 19.91 400,100 19.91 12-Oct-09 20.20 20.48 20.14 20.15 203,100 20.15 9-Oct-09 19.99 20.28 19.75 20.08 401,200 20.08 8-Oct-09 19.75 19.99 19.75 19.99 120,500 19.99 7-Oct-09 19.90 19.92 19.49 19.57 356,300 19.57 6-Oct-09 19.19 19.85 19.18 19.76 296,500 19.76 5-Oct-09 18.70 19.13 18.61 18.98 304,600 18.98 2-Oct-09 18.88 19.00 18.60 18.68 451,400 18.68 1-Oct-09 19.80 20.03 19.15 19.25 473,400 19.25 30-Sep-09 20.00 20.20 19.40 19.78 591,600 19.78 29-Sep-09 20.46 20.59 20.05 20.08 332,500 20.08 28-Sep-09 19.91 20.58 19.70 20.42 350,400 20.42 25-Sep-09 20.17 20.22 19.91 19.94 272,700 19.94 24-Sep-09 20.09 20.52 19.90 20.14 552,100 20.14 23-Sep-09 20.25 20.43 20.15 20.22 303,400 20.22 22-Sep-09 20.50 20.70 20.31 20.43 354,800 20.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions