FinancialContent is the trusted provider of stock market information to the media industry.
Iberdrola ADR (OP: IBDRY)
40.09 USD  +0.42 (+1.06%)
Official Closing Price  /  Updated: 4:04 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 13, 2019 39.97 40.18 39.89 40.09 32,480 +0.42(+1.06%)
Dec 12, 2019 39.75 39.80 39.44 39.67 35,177 -0.08(-0.20%)
Dec 11, 2019 39.38 39.77 39.35 39.75 54,459 +0.86(+2.21%)
Dec 10, 2019 38.95 39.06 38.86 38.89 59,636 +0.08(+0.19%)
Dec 09, 2019 38.94 38.97 38.76 38.81 59,035 +0.04(+0.12%)
Dec 06, 2019 38.93 38.94 38.72 38.77 29,400 +0.38(+0.99%)
Dec 05, 2019 38.57 38.57 38.37 38.39 61,736 +0.04(+0.10%)
Dec 04, 2019 38.53 38.59 38.06 38.35 31,211 +0.23(+0.60%)
Dec 03, 2019 38.05 38.21 38.02 38.12 70,101 -0.03(-0.08%)
Dec 02, 2019 38.25 38.34 38.01 38.15 67,008 -1.24(-3.15%)
Nov 29, 2019 39.33 39.40 39.28 39.39 14,400 +0.08(+0.19%)
Nov 27, 2019 39.42 39.45 39.18 39.31 30,300 +0.18(+0.47%)
Nov 26, 2019 38.99 39.18 38.99 39.13 97,578 -0.05(-0.13%)
Nov 25, 2019 39.39 39.39 39.11 39.18 28,011 -0.02(-0.05%)
Nov 22, 2019 39.25 39.31 39.09 39.20 31,200 -0.11(-0.28%)
Nov 21, 2019 39.45 39.53 39.16 39.31 34,458 -0.12(-0.30%)
Nov 20, 2019 39.52 39.69 39.33 39.43 110,413 +0.05(+0.13%)
Nov 19, 2019 39.55 39.58 39.38 39.38 27,488 +0.04(+0.10%)
Nov 18, 2019 39.31 39.59 39.30 39.34 44,033 +0.43(+1.11%)
Nov 15, 2019 38.86 39.03 38.86 38.91 34,700 +0.19(+0.49%)
Nov 14, 2019 38.79 38.87 38.71 38.72 32,424 -0.05(-0.13%)
Nov 13, 2019 38.68 38.84 38.68 38.77 92,592 -0.25(-0.64%)
Nov 12, 2019 39.12 39.16 39.00 39.02 28,973 -0.29(-0.75%)
Nov 11, 2019 39.30 39.37 39.24 39.31 38,558 -0.15(-0.37%)
Nov 08, 2019 39.47 39.56 39.35 39.46 26,300 +0.27(+0.69%)
Nov 07, 2019 39.42 39.48 39.09 39.19 34,980 -0.85(-2.12%)
Nov 06, 2019 39.98 40.10 39.91 40.04 28,866 +0.00(+0.00%)
Nov 05, 2019 40.12 40.12 39.98 40.04 17,181 -0.51(-1.27%)
Nov 04, 2019 40.87 40.87 40.51 40.55 33,695 -0.39(-0.96%)
Nov 01, 2019 40.92 40.99 40.79 40.95 20,300 -0.23(-0.56%)
Oct 31, 2019 41.00 41.22 40.97 41.18 38,970 +0.43(+1.06%)
Oct 30, 2019 40.49 40.77 40.37 40.75 19,653 +0.11(+0.27%)
Oct 29, 2019 40.32 40.80 40.32 40.64 19,086 -0.08(-0.20%)
Oct 28, 2019 40.58 40.78 40.56 40.72 199,682 -0.07(-0.18%)
Oct 25, 2019 40.91 40.94 40.73 40.79 306,700 -0.15(-0.35%)
Oct 24, 2019 40.88 40.95 40.79 40.94 241,430 +0.26(+0.64%)
Oct 23, 2019 40.57 40.72 40.54 40.68 36,163 +0.20(+0.49%)
Oct 22, 2019 40.35 40.60 40.32 40.48 35,957 +0.10(+0.25%)
Oct 21, 2019 40.41 40.41 40.28 40.38 71,364 -0.37(-0.91%)
Oct 18, 2019 40.45 40.80 40.35 40.75 58,800 +0.25(+0.62%)
Oct 17, 2019 40.39 40.55 40.32 40.50 22,417 +0.02(+0.05%)
Oct 16, 2019 39.92 40.61 39.87 40.48 75,466 +0.13(+0.32%)
Oct 15, 2019 40.56 40.56 40.10 40.35 355,448 -0.49(-1.20%)
Oct 14, 2019 40.74 40.87 40.73 40.84 340,287 +0.28(+0.69%)
Oct 11, 2019 40.67 40.85 40.56 40.56 35,300 -0.40(-0.98%)
Oct 10, 2019 40.82 41.15 40.82 40.96 29,341 -0.24(-0.58%)
Oct 09, 2019 41.03 41.25 40.95 41.20 235,698 +0.20(+0.49%)
Oct 08, 2019 41.31 41.31 40.89 41.00 361,827 -0.45(-1.09%)
Oct 07, 2019 41.54 41.54 41.30 41.45 37,919 +0.05(+0.12%)
Oct 04, 2019 41.22 41.40 41.19 41.40 22,700 +0.53(+1.30%)
Oct 03, 2019 40.92 41.16 40.86 40.87 192,740 +0.01(+0.02%)
Oct 02, 2019 41.02 41.10 40.73 40.86 23,532 -0.36(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.