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

Repsol S.A. (OP: REPYF )

16.16 UNCHANGED
Streaming Delayed Price Updated: 12:00 PM EDT, May 28, 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 30, 2012 15.45 15.45 15.45 15.45 0 -0.75(-4.63%)
May 29, 2012 16.45 16.65 16.20 16.20 1,300 -1.17(-6.74%)
May 18, 2012 17.37 17.37 17.37 0 +0.40(+2.36%)
May 17, 2012 16.95 17.05 16.95 16.97 9,188 -0.45(-2.58%)
May 16, 2012 17.42 17.42 17.42 17.42 1,000 -0.08(-0.46%)
May 15, 2012 17.35 17.50 17.35 17.50 1,300 -0.64(-3.55%)
May 11, 2012 18.14 18.14 18.14 0 -0.06(-0.31%)
May 10, 2012 18.20 18.20 18.20 18.20 110 +0.05(+0.28%)
May 02, 2012 18.15 18.15 18.15 0 -0.60(-3.20%)
Apr 26, 2012 18.75 18.75 18.75 0 +0.10(+0.54%)
Apr 23, 2012 18.65 18.65 18.65 0 -1.30(-6.52%)
Apr 20, 2012 19.75 19.95 19.75 19.95 2,550 +0.50(+2.57%)
Apr 19, 2012 19.80 19.90 19.45 19.45 6,400 -0.55(-2.75%)
Apr 18, 2012 20.95 20.95 20.00 20.00 55,303 -1.82(-8.34%)
Apr 17, 2012 21.55 21.82 21.40 21.82 127,776 +1.82(+9.10%)
Apr 16, 2012 23.55 23.55 20.00 20.00 344,677 -2.70(-11.89%)
Apr 13, 2012 23.00 23.00 22.70 22.70 1,100 -1.34(-5.57%)
Apr 03, 2012 24.04 24.04 24.04 0 -0.66(-2.67%)
Apr 02, 2012 24.70 24.70 24.70 24.70 5,000 -0.90(-3.52%)
Mar 23, 2012 25.60 25.60 25.60 25.60 0 +0.40(+1.59%)
Mar 20, 2012 25.20 25.20 25.20 0 +0.27(+1.08%)
Mar 19, 2012 24.80 24.93 24.80 24.93 5,300 +0.18(+0.73%)
Mar 16, 2012 25.20 25.20 24.75 24.75 1,535 -0.49(-1.94%)
Mar 13, 2012 25.24 25.24 25.24 0 -0.16(-0.63%)
Mar 12, 2012 25.40 25.40 25.40 25.40 100 -0.05(-0.20%)
Mar 09, 2012 25.85 25.85 25.45 25.45 375 +0.16(+0.63%)
Mar 07, 2012 25.29 25.29 25.29 0 -1.41(-5.28%)
Mar 02, 2012 26.70 26.70 26.70 0 +0.25(+0.95%)
Feb 29, 2012 26.45 26.45 26.45 26.45 0 -1.53(-5.47%)
Feb 28, 2012 27.80 27.98 27.80 27.98 545 -0.13(-0.46%)
Feb 27, 2012 28.11 28.11 28.11 28.11 1,150 +0.02(+0.07%)
Feb 24, 2012 28.09 28.09 28.09 28.09 1,400 +0.76(+2.78%)
Feb 23, 2012 27.33 27.33 27.33 27.33 500 -0.57(-2.04%)
Feb 22, 2012 27.90 27.90 27.90 27.90 4,450 +0.23(+0.84%)
Feb 21, 2012 27.67 27.67 27.67 27.67 257 -0.07(-0.26%)
Feb 08, 2012 27.74 27.74 27.74 0 +1.12(+4.21%)
Feb 06, 2012 26.62 26.62 26.62 0 -0.88(-3.20%)
Feb 01, 2012 27.50 27.50 27.50 0 -1.00(-3.51%)
Jan 30, 2012 28.50 28.50 28.50 28.50 9,200 -0.26(-0.91%)
Jan 27, 2012 28.76 28.76 28.76 28.76 351 -1.02(-3.44%)
Dec 21, 2011 29.79 29.79 29.79 0 +0.49(+1.66%)
Dec 15, 2011 29.30 29.30 29.30 29.30 0 -0.75(-2.50%)
Nov 10, 2011 30.05 30.05 30.05 0 +0.10(+0.33%)
Nov 09, 2011 29.95 29.95 29.95 29.95 150 -1.20(-3.85%)
Nov 08, 2011 31.15 31.15 31.15 31.15 400 +2.51(+8.78%)
Nov 01, 2011 28.64 28.64 28.64 0 -1.26(-4.23%)
Oct 13, 2011 29.90 29.90 29.90 0 -0.28(-0.93%)
Oct 12, 2011 30.18 30.18 30.18 30.18 200 +1.08(+3.71%)
Oct 11, 2011 29.10 29.10 29.10 29.10 200 -0.13(-0.44%)
Oct 07, 2011 29.23 29.23 29.23 0 +3.69(+14.45%)
Oct 04, 2011 25.54 25.54 25.54 0 +0.69(+2.78%)
Sep 22, 2011 24.85 24.85 24.85 24.85 0 -2.55(-9.31%)
Sep 16, 2011 27.40 27.40 27.40 0 +0.54(+2.01%)
Sep 14, 2011 26.86 26.86 26.86 26.86 0 +0.79(+3.02%)
Sep 13, 2011 26.07 26.07 26.07 26.07 1,000,000 +0.46(+1.81%)
Sep 12, 2011 25.61 25.61 25.61 25.61 2,000,000 -0.51(-1.95%)
Sep 09, 2011 26.12 26.12 26.12 26.12 100 +0.30(+1.15%)
Sep 06, 2011 25.82 25.82 25.82 25.82 0 -3.58(-12.17%)
Sep 01, 2011 29.40 29.40 29.40 0 +1.80(+6.52%)
Aug 29, 2011 27.60 27.60 27.60 0 +1.35(+5.14%)
Aug 23, 2011 26.25 26.25 26.25 0 +0.20(+0.77%)
Aug 18, 2011 26.05 26.05 26.05 0 -1.34(-4.89%)
Aug 12, 2011 27.39 27.39 27.39 0 +0.69(+2.58%)
Aug 09, 2011 26.70 26.70 26.70 0 +0.40(+1.52%)
Aug 08, 2011 26.30 26.30 26.30 26.30 200 -2.22(-7.78%)
Aug 04, 2011 28.52 28.52 28.52 28.52 0 -3.18(-10.03%)
Jul 27, 2011 31.70 31.70 31.70 0 -0.45(-1.40%)
Jul 25, 2011 32.15 32.15 32.15 0 -0.33(-1.00%)
Jul 22, 2011 32.48 32.48 32.48 32.48 69,220 +2.54(+8.47%)
Jul 15, 2011 29.94 29.94 29.94 29.94 0 -0.97(-3.14%)
Jul 14, 2011 30.91 30.91 30.91 30.91 100 -0.44(-1.40%)
Jul 13, 2011 31.35 31.35 31.35 31.35 1,570 +0.23(+0.72%)
Jun 15, 2011 31.12 31.12 31.12 0 -2.12(-6.39%)
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.