Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repsol S.A. (OP: REPYF )

15.66 -0.14 (-0.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 2024 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 (%)
May 24, 2011 31.51 31.51 31.51 31.51 100 +0.61(+1.97%)
May 23, 2011 30.90 30.90 30.90 30.90 5,000 -0.85(-2.68%)
May 20, 2011 31.75 31.75 31.75 31.75 100 -0.62(-1.92%)
May 13, 2011 32.37 32.37 32.37 0 -0.53(-1.61%)
May 11, 2011 32.90 32.90 32.90 0 -0.21(-0.63%)
May 10, 2011 33.11 33.11 33.11 33.11 100 +0.66(+2.03%)
May 09, 2011 32.45 32.45 32.45 32.45 1,000 -1.05(-3.13%)
May 06, 2011 33.58 33.58 33.50 33.50 400 -1.95(-5.50%)
May 03, 2011 35.45 35.45 35.45 0 -0.62(-1.73%)
May 02, 2011 36.08 36.08 36.08 36.08 28,335 +0.30(+0.85%)
Apr 29, 2011 35.79 35.79 35.77 35.77 38,000 +1.43(+4.16%)
Apr 25, 2011 34.34 34.34 34.34 34.34 0 -0.11(-0.32%)
Apr 21, 2011 34.45 34.45 34.45 34.45 22,208 +0.72(+2.13%)
Apr 20, 2011 33.73 33.73 33.73 33.73 150 +1.28(+3.94%)
Apr 19, 2011 32.45 32.45 32.45 32.45 12,700 +0.65(+2.04%)
Apr 18, 2011 32.60 32.60 31.80 31.80 8,300 -1.84(-5.47%)
Apr 15, 2011 33.64 33.64 33.64 33.64 100 -0.02(-0.06%)
Apr 14, 2011 33.66 33.66 33.66 33.66 100 -1.72(-4.86%)
Apr 11, 2011 35.38 35.38 35.38 35.38 0 +0.35(+1.00%)
Apr 07, 2011 35.03 35.03 35.03 35.03 0 +0.69(+2.01%)
Apr 01, 2011 34.34 34.34 34.34 34.34 0 -0.46(-1.32%)
Mar 31, 2011 34.40 34.80 34.40 34.80 550 +0.90(+2.65%)
Mar 30, 2011 33.90 33.90 33.90 33.90 200 -0.46(-1.34%)
Mar 29, 2011 33.80 34.36 33.80 34.36 171,950 +0.74(+2.20%)
Mar 21, 2011 33.62 33.62 33.62 33.62 0 +1.26(+3.89%)
Mar 17, 2011 32.36 32.36 32.36 32.36 0 +1.99(+6.55%)
Mar 16, 2011 30.74 30.74 30.37 30.37 40,200 -0.93(-2.97%)
Mar 15, 2011 30.97 31.30 30.97 31.30 2,000 -2.50(-7.40%)
Mar 07, 2011 33.80 33.80 33.80 33.80 0 +0.03(+0.09%)
Mar 03, 2011 33.77 33.77 33.77 33.77 0 +0.87(+2.64%)
Mar 01, 2011 32.90 32.90 32.90 0 +0.12(+0.37%)
Feb 24, 2011 32.78 32.78 32.78 0 -0.14(-0.43%)
Feb 16, 2011 32.92 32.92 32.92 0 +1.09(+3.42%)
Feb 14, 2011 31.83 31.83 31.83 0 -0.37(-1.16%)
Feb 09, 2011 32.20 32.20 32.20 0 +1.21(+3.92%)
Jan 26, 2011 30.99 30.99 30.99 0 +0.24(+0.78%)
Jan 18, 2011 30.75 30.75 30.75 0 +2.27(+7.97%)
Jan 12, 2011 28.48 28.48 28.48 28.48 0 +1.56(+5.79%)
Jan 11, 2011 26.92 26.92 26.92 26.92 100 +0.34(+1.28%)
Jan 07, 2011 26.58 26.58 26.58 0 -1.57(-5.58%)
Jan 04, 2011 28.15 28.15 28.15 0 +0.74(+2.70%)
Dec 17, 2010 27.41 27.41 27.41 0 -0.14(-0.51%)
Dec 16, 2010 27.55 27.55 27.55 27.55 200 -0.36(-1.29%)
Dec 15, 2010 27.91 27.91 27.91 27.91 200 +0.46(+1.68%)
Dec 13, 2010 27.45 27.45 27.45 27.45 0 +0.00(+0.00%)
Dec 08, 2010 27.45 27.45 27.45 0 +0.20(+0.73%)
Dec 07, 2010 27.25 27.25 27.10 27.25 7,700 +0.75(+2.83%)
Dec 03, 2010 26.50 26.50 26.50 0 +1.26(+4.99%)
Dec 01, 2010 25.24 25.24 25.24 25.24 0 +0.97(+4.00%)
Nov 30, 2010 24.27 24.27 24.27 24.27 200 +0.24(+1.00%)
Nov 29, 2010 24.03 24.03 24.03 24.03 200 -1.04(-4.15%)
Nov 24, 2010 25.07 25.07 25.07 25.07 0 -1.65(-6.17%)
Nov 16, 2010 26.72 26.72 26.72 26.72 0 -0.11(-0.42%)
Nov 12, 2010 26.83 26.83 26.83 26.83 0 -0.29(-1.07%)
Nov 11, 2010 27.12 27.12 27.12 27.12 200 -0.33(-1.20%)
Nov 10, 2010 27.02 27.45 27.02 27.45 2,498 -0.15(-0.54%)
Nov 09, 2010 27.85 27.85 27.60 27.60 700 +0.50(+1.85%)
Oct 26, 2010 27.10 27.10 27.10 0 -0.30(-1.09%)
Oct 20, 2010 27.40 27.40 27.40 0 +0.25(+0.92%)
Oct 19, 2010 27.02 27.15 27.02 27.15 2,196 -0.10(-0.37%)
Oct 12, 2010 27.25 27.25 27.25 0 +0.24(+0.89%)
Oct 04, 2010 27.01 27.01 27.01 0 +1.28(+4.99%)
Sep 29, 2010 25.73 25.73 25.73 0 +1.76(+7.32%)
Sep 09, 2010 23.97 23.97 23.97 0 +1.22(+5.36%)
Aug 24, 2010 22.75 22.75 22.75 0 -0.35(-1.52%)
Jul 19, 2010 23.10 23.10 23.10 0 +0.20(+0.85%)
Jul 15, 2010 22.91 22.91 22.91 0 +1.43(+6.63%)
Jun 23, 2010 21.48 21.48 21.48 21.48 0 -0.30(-1.38%)
Jun 22, 2010 21.78 21.78 21.78 21.78 20,000 +1.24(+6.04%)
Jun 11, 2010 20.54 20.54 20.54 0 +1.38(+7.20%)
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.