Skip to main content

Iberdrola ADR (OP: IBDRY )

51.92 +0.53 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 34.37 34.67 33.70 33.70 9,695 -0.55(-1.61%)
Jan 28, 2010 34.70 34.70 34.00 34.25 8,803 -0.80(-2.28%)
Jan 27, 2010 35.25 35.30 34.85 35.05 16,935 -0.35(-0.99%)
Jan 26, 2010 35.20 35.81 35.20 35.40 16,639 +0.05(+0.14%)
Jan 25, 2010 35.66 35.70 35.25 35.35 11,834 +0.35(+1.00%)
Jan 22, 2010 35.80 36.05 35.00 35.00 16,411 -0.80(-2.23%)
Jan 21, 2010 36.75 37.00 35.66 35.80 26,254 -1.00(-2.72%)
Jan 20, 2010 37.25 37.28 36.60 36.80 69,488 -1.32(-3.46%)
Jan 19, 2010 37.68 38.14 37.67 38.12 22,667 +0.33(+0.87%)
Jan 15, 2010 37.79 37.79 37.79 0 -0.69(-1.79%)
Jan 14, 2010 38.51 38.75 38.45 38.48 12,935 -0.11(-0.29%)
Jan 13, 2010 38.72 38.85 38.53 38.59 11,518 -0.01(-0.03%)
Jan 12, 2010 38.49 38.97 38.39 38.60 11,493 -0.05(-0.13%)
Jan 11, 2010 39.00 39.04 38.65 38.65 12,555 +0.35(+0.91%)
Jan 08, 2010 38.05 38.53 37.99 38.30 16,799 -0.18(-0.47%)
Jan 07, 2010 38.20 38.48 38.02 38.48 12,632 -0.07(-0.18%)
Jan 06, 2010 38.44 38.80 38.44 38.55 9,757 -0.35(-0.90%)
Jan 05, 2010 38.69 39.00 38.45 38.90 12,998 +0.54(+1.41%)
Jan 04, 2010 38.46 38.90 38.36 38.36 8,638 +0.51(+1.35%)
Dec 31, 2009 37.85 37.85 37.85 0 +0.35(+0.93%)
Dec 30, 2009 38.05 38.35 37.50 37.50 27,609 -0.70(-1.83%)
Dec 29, 2009 38.69 38.77 38.15 38.20 11,494 -0.10(-0.26%)
Dec 28, 2009 38.63 38.75 38.00 38.30 15,696 +0.40(+1.06%)
Dec 24, 2009 38.00 38.55 37.53 37.90 36,249 -0.50(-1.30%)
Dec 23, 2009 38.45 38.85 38.40 38.40 21,705 +0.20(+0.52%)
Dec 22, 2009 38.17 38.40 37.89 38.20 18,843 +0.50(+1.33%)
Dec 21, 2009 37.59 38.05 37.59 37.70 17,626 +0.45(+1.21%)
Dec 18, 2009 37.35 37.51 36.92 37.25 22,460 +0.28(+0.76%)
Dec 17, 2009 37.71 37.71 36.95 36.97 21,412 -1.03(-2.71%)
Dec 16, 2009 37.92 38.40 37.92 38.00 20,411 +0.35(+0.93%)
Dec 15, 2009 37.40 37.79 37.40 37.65 30,537 -0.08(-0.21%)
Dec 14, 2009 37.75 37.93 37.72 37.73 14,879 +0.43(+1.15%)
Dec 11, 2009 37.55 37.65 37.22 37.30 19,917 -0.15(-0.40%)
Dec 10, 2009 37.35 37.59 37.19 37.45 25,828 +0.00(+0.00%)
Dec 09, 2009 37.46 37.60 37.00 37.45 72,423 -0.19(-0.50%)
Dec 08, 2009 38.15 38.30 37.50 37.64 20,499 -0.88(-2.28%)
Dec 07, 2009 38.62 38.95 38.49 38.52 14,356 +0.07(+0.18%)
Dec 04, 2009 38.80 39.03 38.22 38.45 20,460 -0.31(-0.80%)
Dec 03, 2009 38.85 39.06 38.60 38.76 11,361 +0.21(+0.54%)
Dec 02, 2009 38.60 38.92 38.50 38.55 88,713 -0.08(-0.21%)
Dec 01, 2009 38.46 38.85 38.46 38.63 15,880 +0.60(+1.58%)
Nov 30, 2009 37.91 38.23 36.60 38.03 46,332 +0.18(+0.48%)
Nov 27, 2009 37.60 38.30 37.60 37.85 52,106 -1.25(-3.20%)
Nov 25, 2009 38.80 39.10 38.71 39.10 56,701 +0.65(+1.69%)
Nov 24, 2009 38.55 38.65 38.39 38.45 21,557 +0.11(+0.29%)
Nov 23, 2009 38.54 38.62 38.23 38.34 17,990 +0.29(+0.76%)
Nov 20, 2009 38.03 38.10 37.65 38.05 399,034 -0.20(-0.52%)
Nov 19, 2009 38.20 38.30 37.89 38.25 18,492 -0.68(-1.75%)
Nov 18, 2009 38.91 39.10 38.76 38.93 11,425 +0.29(+0.75%)
Nov 17, 2009 38.38 38.64 38.20 38.64 17,562 +0.24(+0.63%)
Nov 16, 2009 38.29 38.77 38.28 38.40 12,744 +0.38(+1.00%)
Nov 13, 2009 37.70 38.29 37.53 38.02 9,929 +0.25(+0.66%)
Nov 12, 2009 38.30 38.36 37.74 37.77 5,637 -0.58(-1.51%)
Nov 11, 2009 38.52 38.66 38.10 38.35 16,267 +0.29(+0.76%)
Nov 10, 2009 38.08 38.23 37.90 38.06 18,942 +0.16(+0.42%)
Nov 09, 2009 37.69 38.00 37.69 37.90 7,803 +1.00(+2.71%)
Nov 06, 2009 36.70 37.21 36.70 36.90 19,588 +0.02(+0.05%)
Nov 05, 2009 36.90 37.20 36.66 36.88 22,951 +0.75(+2.08%)
Nov 04, 2009 36.10 36.60 36.06 36.13 15,188 +0.05(+0.14%)
Nov 03, 2009 35.61 36.13 35.43 36.08 12,655 -0.12(-0.33%)
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.