Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.36 14.40 14.21 14.31 8,413,285 -0.06(-0.42%)
Oct 30, 2003 14.31 14.40 14.24 14.37 9,901,406 -0.00(-0.02%)
Oct 29, 2003 14.22 14.41 14.04 14.37 15,581,993 +0.15(+1.04%)
Oct 28, 2003 13.90 14.24 13.84 14.22 11,889,149 +0.34(+2.46%)
Oct 27, 2003 13.99 14.06 13.84 13.88 6,447,628 -0.11(-0.79%)
Oct 24, 2003 13.87 14.00 13.73 13.99 8,515,359 +0.05(+0.34%)
Oct 23, 2003 13.76 13.96 13.75 13.94 10,413,563 +0.20(+1.46%)
Oct 22, 2003 14.24 14.24 13.73 13.74 13,251,320 -0.50(-3.48%)
Oct 21, 2003 14.21 14.30 14.05 14.24 8,728,161 +0.08(+0.59%)
Oct 20, 2003 14.00 14.19 13.90 14.16 12,789,603 +0.16(+1.13%)
Oct 17, 2003 14.21 14.22 13.92 14.00 10,874,982 -0.21(-1.46%)
Oct 16, 2003 14.04 14.28 14.04 14.21 9,861,114 +0.16(+1.12%)
Oct 15, 2003 14.14 14.19 13.97 14.05 11,770,064 -0.06(-0.40%)
Oct 14, 2003 14.03 14.14 13.91 14.11 11,873,032 +0.03(+0.21%)
Oct 13, 2003 14.07 14.18 14.02 14.08 8,758,305 +0.07(+0.53%)
Oct 10, 2003 14.14 14.14 13.97 14.00 11,057,938 -0.14(-0.97%)
Oct 09, 2003 14.32 14.36 14.11 14.14 16,567,806 +0.08(+0.60%)
Oct 08, 2003 14.21 14.22 13.96 14.06 10,305,223 -0.08(-0.59%)
Oct 07, 2003 14.17 14.20 14.07 14.14 12,203,129 -0.18(-1.26%)
Oct 06, 2003 14.22 14.37 14.22 14.32 8,299,572 +0.04(+0.26%)
Oct 03, 2003 14.45 14.69 14.27 14.28 12,686,932 -0.17(-1.21%)
Oct 02, 2003 14.44 14.50 14.29 14.46 13,259,080 +0.12(+0.87%)
Oct 01, 2003 14.23 14.40 14.04 14.33 13,538,737 +0.08(+0.54%)
Sep 30, 2003 14.24 14.35 14.10 14.26 13,746,166 +0.00(+0.00%)
Sep 29, 2003 14.18 14.40 14.16 14.26 10,830,512 +0.08(+0.54%)
Sep 26, 2003 14.11 14.28 14.03 14.18 11,636,055 +0.07(+0.52%)
Sep 25, 2003 14.01 14.24 13.99 14.11 9,526,839 +0.00(+0.00%)
Sep 24, 2003 14.36 14.39 14.04 14.11 11,490,108 -0.31(-2.16%)
Sep 23, 2003 14.21 14.45 14.08 14.42 8,789,046 +0.11(+0.75%)
Sep 22, 2003 14.56 14.46 14.16 14.31 11,115,243 -0.25(-1.73%)
Sep 19, 2003 14.61 14.63 14.54 14.56 10,505,489 -0.22(-1.47%)
Sep 18, 2003 14.73 14.88 14.72 14.78 8,558,635 +0.02(+0.14%)
Sep 17, 2003 14.72 14.81 14.68 14.76 9,314,933 +0.04(+0.27%)
Sep 16, 2003 14.64 14.73 14.58 14.72 9,004,236 +0.06(+0.43%)
Sep 15, 2003 14.76 14.78 14.61 14.66 9,573,996 -0.11(-0.73%)
Sep 12, 2003 14.54 14.81 14.42 14.76 10,492,954 +0.16(+1.12%)
Sep 11, 2003 14.50 14.74 14.50 14.60 10,669,642 +0.10(+0.67%)
Sep 10, 2003 14.18 14.70 14.18 14.50 14,226,985 +0.32(+2.27%)
Sep 09, 2003 14.34 14.35 14.14 14.18 8,256,892 -0.16(-1.12%)
Sep 08, 2003 14.09 14.35 14.08 14.34 11,876,315 +0.27(+1.91%)
Sep 05, 2003 13.80 14.07 13.79 14.07 13,352,796 +0.27(+1.94%)
Sep 04, 2003 13.99 14.00 13.79 13.80 9,368,059 -0.18(-1.32%)
Sep 03, 2003 13.90 14.01 13.84 13.99 13,798,994 +0.20(+1.46%)
Sep 02, 2003 13.59 13.81 13.50 13.79 13,618,127 +0.28(+2.11%)
Aug 29, 2003 13.35 13.53 13.26 13.50 9,559,968 +0.16(+1.21%)
Aug 28, 2003 13.35 13.40 13.10 13.34 8,310,913 +0.04(+0.30%)
Aug 27, 2003 13.37 13.40 13.24 13.30 10,208,522 -0.08(-0.63%)
Aug 26, 2003 13.26 13.44 13.26 13.39 16,409,622 +0.12(+0.91%)
Aug 25, 2003 13.04 13.37 12.88 13.26 17,414,836 +0.20(+1.57%)
Aug 22, 2003 13.34 13.34 13.00 13.06 23,004,094 +0.13(+0.98%)
Aug 21, 2003 13.08 13.12 12.85 12.93 13,984,934 -0.13(-1.03%)
Aug 20, 2003 13.13 13.19 12.96 13.07 14,131,180 -0.18(-1.34%)
Aug 19, 2003 13.37 13.37 13.14 13.24 9,437,301 -0.09(-0.65%)
Aug 18, 2003 13.40 13.42 13.20 13.33 8,509,688 +0.04(+0.28%)
Aug 15, 2003 13.25 13.32 13.12 13.29 7,855,762 +0.03(+0.20%)
Aug 14, 2003 13.19 13.33 13.14 13.27 9,552,805 +0.06(+0.46%)
Aug 13, 2003 13.27 13.30 13.12 13.21 8,204,960 -0.05(-0.38%)
Aug 12, 2003 13.35 13.40 13.09 13.26 11,725,295 -0.01(-0.08%)
Aug 11, 2003 13.37 13.46 13.20 13.27 7,216,461 -0.10(-0.75%)
Aug 08, 2003 13.50 13.57 13.30 13.37 9,741,133 -0.00(-0.03%)
Aug 07, 2003 12.94 13.40 12.79 13.37 17,333,654 +0.44(+3.39%)
Aug 06, 2003 12.65 13.08 12.62 12.93 15,520,212 +0.25(+1.98%)
Aug 05, 2003 12.92 13.03 12.61 12.68 14,616,475 -0.22(-1.69%)
Aug 04, 2003 12.91 12.92 12.66 12.90 11,275,516 -0.01(-0.10%)
Aug 01, 2003 13.15 13.15 12.84 12.91 10,643,676 -0.24(-1.81%)
Jul 31, 2003 13.35 13.44 13.03 13.15 12,237,452 -0.01(-0.08%)
Jul 30, 2003 13.08 13.19 12.90 13.16 19,747,300 +0.12(+0.95%)
Jul 29, 2003 13.23 13.23 12.93 13.04 18,491,082 -0.15(-1.12%)
Jul 28, 2003 13.48 13.48 13.12 13.18 17,152,490 -0.29(-2.19%)
Jul 25, 2003 13.41 13.59 13.32 13.48 12,654,102 +0.07(+0.55%)
Jul 24, 2003 13.60 13.81 13.40 13.41 16,161,304 -0.26(-1.94%)
Jul 23, 2003 13.74 13.76 13.44 13.67 18,303,948 -0.21(-1.54%)
Jul 22, 2003 13.84 13.99 13.55 13.88 12,366,386 +0.05(+0.34%)
Jul 21, 2003 13.87 13.87 13.64 13.84 11,053,163 -0.03(-0.24%)
Jul 18, 2003 13.68 13.96 13.68 13.87 12,649,923 -0.22(-1.55%)
Jul 17, 2003 14.21 14.39 13.94 14.09 8,524,312 -0.12(-0.83%)
Jul 16, 2003 14.44 14.50 14.13 14.21 11,035,554 -0.25(-1.74%)
Jul 15, 2003 14.78 14.85 14.38 14.46 18,007,278 -0.30(-2.02%)
Jul 14, 2003 14.83 15.01 14.73 14.76 9,947,071 +0.01(+0.05%)
Jul 11, 2003 14.55 14.80 14.51 14.75 10,099,285 +0.16(+1.08%)
Jul 10, 2003 14.41 14.66 14.21 14.59 16,259,199 -0.04(-0.30%)
Jul 09, 2003 14.81 14.96 14.58 14.64 8,047,373 -0.27(-1.84%)
Jul 08, 2003 15.07 15.11 14.86 14.91 7,624,157 -0.16(-1.07%)
Jul 07, 2003 14.82 15.07 14.76 15.07 10,371,182 +0.25(+1.72%)
Jul 03, 2003 14.79 14.95 14.68 14.82 5,024,870 +0.01(+0.09%)
Jul 02, 2003 14.54 14.85 14.49 14.80 8,566,694 +0.21(+1.45%)
Jul 01, 2003 14.63 14.67 14.17 14.59 13,917,184 -0.07(-0.48%)
Jun 30, 2003 14.68 14.83 14.52 14.66 8,477,454 +0.05(+0.37%)
Jun 27, 2003 15.02 15.02 14.51 14.61 10,932,287 -0.41(-2.72%)
Jun 26, 2003 14.84 15.07 14.74 15.02 7,596,699 +0.15(+1.04%)
Jun 25, 2003 14.98 15.13 14.86 14.86 9,747,998 -0.02(-0.16%)
Jun 24, 2003 14.91 15.05 14.78 14.89 9,120,635 +0.03(+0.18%)
Jun 23, 2003 15.23 15.24 14.76 14.86 10,625,172 -0.42(-2.76%)
Jun 20, 2003 15.38 15.49 15.21 15.28 15,538,418 +0.00(+0.02%)
Jun 19, 2003 15.53 15.53 15.11 15.28 10,991,083 -0.13(-0.87%)
Jun 18, 2003 15.58 15.61 15.34 15.41 11,531,296 -0.17(-1.08%)
Jun 17, 2003 15.58 15.73 15.50 15.58 14,699,149 +0.09(+0.61%)
Jun 16, 2003 15.28 15.56 15.23 15.49 11,339,386 +0.21(+1.36%)
Jun 13, 2003 15.36 15.39 15.21 15.28 9,348,062 -0.04(-0.28%)
Jun 12, 2003 15.36 15.36 15.17 15.32 7,852,181 +0.04(+0.29%)
Jun 11, 2003 15.25 15.34 15.19 15.28 11,026,899 -0.03(-0.18%)
Jun 10, 2003 15.20 15.33 15.06 15.31 7,255,261 +0.26(+1.76%)
Jun 09, 2003 15.15 15.33 14.98 15.04 7,913,663 -0.11(-0.71%)
Jun 06, 2003 15.19 15.54 15.09 15.15 10,436,246 -0.01(-0.07%)
Jun 05, 2003 14.88 15.16 14.81 15.16 8,610,269 +0.19(+1.30%)
Jun 04, 2003 15.16 15.16 14.69 14.96 7,169,603 +0.20(+1.38%)
Jun 03, 2003 14.74 14.88 14.63 14.76 9,411,634 +0.04(+0.27%)
Jun 02, 2003 15.01 15.04 14.68 14.72 10,674,716 -0.21(-1.39%)
May 30, 2003 14.81 15.09 14.70 14.93 15,063,867 +0.24(+1.67%)
May 29, 2003 15.28 15.28 14.63 14.68 18,668,366 +0.09(+0.62%)
May 28, 2003 14.39 14.60 14.34 14.59 11,695,150 +0.20(+1.42%)
May 27, 2003 14.10 14.41 13.97 14.39 8,733,831 +0.29(+2.04%)
May 23, 2003 14.04 14.21 13.94 14.10 5,096,501 +0.04(+0.31%)
May 22, 2003 13.88 14.26 13.87 14.06 11,146,282 +0.18(+1.33%)
May 21, 2003 13.74 14.00 13.68 13.87 9,843,505 +0.13(+0.98%)
May 20, 2003 13.74 13.86 13.63 13.74 11,462,053 -0.08(-0.58%)
May 19, 2003 14.39 14.39 13.74 13.82 15,745,251 -0.61(-4.20%)
May 16, 2003 14.74 14.81 14.42 14.42 12,005,548 -0.29(-1.98%)
May 15, 2003 14.62 14.77 14.52 14.72 12,087,028 +0.27(+1.90%)
May 14, 2003 14.57 14.57 14.36 14.44 8,786,659 -0.12(-0.85%)
May 13, 2003 14.50 14.66 14.44 14.56 12,377,728 +0.08(+0.58%)
May 12, 2003 14.39 14.48 14.24 14.48 10,096,301 -0.05(-0.37%)
May 09, 2003 14.44 14.57 14.36 14.53 10,141,667 +0.18(+1.24%)
May 08, 2003 14.26 14.48 14.24 14.36 11,828,562 +0.05(+0.35%)
May 07, 2003 14.21 14.44 13.96 14.31 12,576,502 +0.10(+0.71%)
May 06, 2003 14.04 14.23 13.94 14.21 9,659,057 +0.29(+2.12%)
May 05, 2003 14.18 14.20 13.85 13.91 7,573,419 -0.26(-1.87%)
May 02, 2003 13.81 14.23 13.69 14.18 13,846,151 +0.37(+2.64%)
May 01, 2003 13.61 13.94 13.42 13.81 9,515,498 +0.20(+1.45%)
Apr 30, 2003 13.54 13.78 13.40 13.61 10,731,722 +0.00(+0.02%)
Apr 29, 2003 13.53 13.68 13.30 13.61 8,985,135 +0.15(+1.12%)
Apr 28, 2003 13.17 13.55 13.14 13.46 6,310,635 +0.23(+1.72%)
Apr 25, 2003 13.43 13.48 13.20 13.23 9,095,565 -0.14(-1.08%)
Apr 24, 2003 13.34 13.46 13.26 13.38 10,997,649 +0.01(+0.05%)
Apr 23, 2003 13.20 13.40 13.19 13.37 7,729,812 +0.07(+0.50%)
Apr 22, 2003 13.02 13.33 12.90 13.30 10,357,751 +0.25(+1.93%)
Apr 21, 2003 13.28 13.33 12.97 13.05 9,156,749 -0.23(-1.74%)
Apr 17, 2003 12.96 13.28 12.96 13.28 9,031,993 +0.32(+2.48%)
Apr 16, 2003 13.34 13.35 12.89 12.96 7,443,589 -0.29(-2.22%)
Apr 15, 2003 13.40 13.41 13.10 13.25 12,745,430 -0.19(-1.44%)
Apr 14, 2003 13.18 13.45 13.13 13.45 9,281,804 +0.34(+2.61%)
Apr 11, 2003 13.38 13.62 13.03 13.11 10,990,785 -0.33(-2.47%)
Apr 10, 2003 13.48 13.48 13.35 13.44 8,616,238 -0.03(-0.25%)
Apr 09, 2003 13.54 13.67 13.11 13.47 21,684,006 +0.09(+0.70%)
Apr 08, 2003 13.50 13.55 13.31 13.38 9,317,917 -0.08(-0.60%)
Apr 07, 2003 13.70 13.74 13.42 13.46 12,181,640 -0.00(-0.02%)
Apr 04, 2003 13.27 13.48 13.25 13.46 8,927,532 +0.27(+2.03%)
Apr 03, 2003 13.50 13.50 13.19 13.19 11,488,317 -0.32(-2.40%)
Apr 02, 2003 13.28 13.64 13.28 13.52 13,599,921 +0.48(+3.70%)
Apr 01, 2003 12.60 13.05 12.59 13.04 10,987,502 +0.44(+3.46%)
Mar 31, 2003 12.56 12.70 12.41 12.60 12,594,410 -0.20(-1.57%)
Mar 28, 2003 12.78 12.87 12.72 12.80 9,273,148 -0.10(-0.81%)
Mar 27, 2003 12.84 13.03 12.73 12.91 11,599,046 -0.11(-0.85%)
Mar 26, 2003 12.98 13.06 12.92 13.02 9,142,721 -0.04(-0.33%)
Mar 25, 2003 12.85 13.15 12.68 13.06 11,116,735 +0.21(+1.64%)
Mar 24, 2003 12.87 12.87 12.66 12.85 13,178,794 -0.31(-2.39%)
Mar 21, 2003 12.89 13.21 12.74 13.16 13,335,486 +0.52(+4.13%)
Mar 20, 2003 12.59 12.77 12.45 12.64 10,841,853 -0.13(-1.02%)
Mar 19, 2003 12.50 12.79 12.49 12.77 9,973,335 +0.24(+1.95%)
Mar 18, 2003 12.31 12.53 12.29 12.53 12,131,200 +0.28(+2.30%)
Mar 17, 2003 11.79 12.25 11.73 12.25 11,711,267 +0.46(+3.86%)
Mar 14, 2003 11.86 11.99 11.75 11.79 10,463,108 -0.23(-1.92%)
Mar 13, 2003 12.06 12.06 11.80 12.02 13,072,841 +0.31(+2.66%)
Mar 12, 2003 11.61 11.72 11.53 11.71 10,275,078 +0.06(+0.52%)
Mar 11, 2003 11.58 11.76 11.41 11.65 9,751,878 +0.09(+0.75%)
Mar 10, 2003 11.74 11.78 11.54 11.56 7,875,759 -0.31(-2.65%)
Mar 07, 2003 11.63 11.89 11.56 11.88 7,667,732 +0.08(+0.65%)
Mar 06, 2003 11.84 12.00 11.76 11.80 10,647,258 -0.24(-2.00%)
Mar 05, 2003 12.01 12.10 11.88 12.04 10,338,053 +0.16(+1.35%)
Mar 04, 2003 11.74 12.08 11.73 11.88 10,360,139 +0.14(+1.23%)
Mar 03, 2003 11.93 12.06 11.69 11.74 10,036,012 -0.20(-1.66%)
Feb 28, 2003 11.88 12.04 11.83 11.93 11,053,163 +0.03(+0.25%)
Feb 27, 2003 11.61 11.99 11.60 11.90 12,815,569 +0.28(+2.39%)
Feb 26, 2003 11.71 11.85 11.61 11.63 9,999,600 +0.00(+0.00%)
Feb 25, 2003 11.44 11.65 11.31 11.63 13,006,284 +0.11(+0.93%)
Feb 24, 2003 11.81 11.83 11.47 11.52 10,867,819 -0.23(-2.00%)
Feb 21, 2003 11.89 11.94 11.56 11.75 15,929,997 -0.04(-0.34%)
Feb 20, 2003 12.15 12.17 11.75 11.79 9,847,087 -0.20(-1.68%)
Feb 19, 2003 12.36 12.37 11.96 11.99 11,784,987 -0.27(-2.19%)
Feb 18, 2003 12.16 12.38 12.16 12.26 9,859,324 +0.26(+2.21%)
Feb 14, 2003 11.73 12.03 11.66 12.00 14,655,275 +0.31(+2.67%)
Feb 13, 2003 11.58 11.85 11.49 11.69 15,856,576 -0.18(-1.50%)
Feb 12, 2003 12.06 12.13 11.82 11.86 11,563,529 -0.25(-2.10%)
Feb 11, 2003 12.23 12.24 12.00 12.12 14,490,227 -0.26(-2.08%)
Feb 10, 2003 12.52 12.52 11.98 12.38 20,858,166 -0.14(-1.10%)
Feb 07, 2003 12.48 12.58 12.16 12.51 11,827,069 +0.15(+1.22%)
Feb 06, 2003 12.35 12.58 12.18 12.36 13,105,672 +0.01(+0.05%)
Feb 05, 2003 12.56 12.70 12.30 12.36 7,777,566 -0.11(-0.86%)
Feb 04, 2003 12.58 12.63 12.25 12.46 10,914,379 -0.23(-1.85%)
Feb 03, 2003 12.72 12.93 12.63 12.70 8,916,190 -0.07(-0.58%)
Jan 31, 2003 12.72 12.97 12.68 12.77 10,551,153 +0.05(+0.39%)
Jan 30, 2003 13.02 13.02 12.62 12.72 11,762,602 -0.07(-0.55%)
Jan 29, 2003 12.56 12.83 12.42 12.79 11,267,159 +0.16(+1.27%)
Jan 28, 2003 12.49 12.68 12.22 12.63 10,568,166 +0.25(+2.00%)
Jan 27, 2003 12.48 12.55 12.22 12.38 11,833,337 -0.13(-1.04%)
Jan 24, 2003 12.74 12.83 12.45 12.51 10,467,286 -0.31(-2.43%)
Jan 23, 2003 12.81 12.90 12.73 12.83 11,692,166 +0.02(+0.13%)
Jan 22, 2003 12.85 13.01 12.78 12.81 10,330,293 -0.06(-0.47%)
Jan 21, 2003 12.87 13.06 12.71 12.87 16,229,651 +0.14(+1.08%)
Jan 17, 2003 13.18 13.45 12.62 12.73 27,015,096 -0.40(-3.06%)
Jan 16, 2003 12.73 13.15 12.73 13.13 24,236,434 +0.42(+3.29%)
Jan 15, 2003 13.06 13.06 12.59 12.72 28,776,606 -0.37(-2.84%)
Jan 14, 2003 12.90 13.10 12.70 13.09 24,614,582 -0.12(-0.94%)
Jan 13, 2003 13.35 13.43 13.12 13.21 8,205,557 -0.12(-0.88%)
Jan 10, 2003 13.40 13.40 13.21 13.33 8,676,527 -0.07(-0.50%)
Jan 09, 2003 13.38 13.57 13.32 13.40 11,242,983 +0.04(+0.33%)
Jan 08, 2003 13.15 13.45 13.15 13.35 13,611,860 +0.33(+2.52%)
Jan 07, 2003 13.62 13.66 12.96 13.02 19,107,998 -0.61(-4.50%)
Jan 06, 2003 13.46 13.69 13.37 13.64 11,856,319 +0.09(+0.64%)
Jan 03, 2003 13.37 13.55 13.31 13.55 15,362,625 +0.13(+0.97%)
Jan 02, 2003 13.60 13.65 13.35 13.42 28,020,906 +0.33(+2.51%)
Dec 31, 2002 12.43 13.42 12.40 13.09 24,771,572 +0.66(+5.31%)
Dec 30, 2002 12.32 12.48 12.29 12.43 13,274,003 +0.11(+0.87%)
Dec 27, 2002 12.37 12.43 12.15 12.32 7,233,175 +0.04(+0.36%)
Dec 26, 2002 12.54 12.68 12.26 12.28 11,225,673 -0.35(-2.79%)
Dec 24, 2002 12.65 12.73 12.60 12.63 6,424,945 -0.14(-1.13%)
Dec 23, 2002 12.97 13.00 12.61 12.78 16,187,867 -0.19(-1.47%)
Dec 20, 2002 13.53 13.53 12.84 12.97 28,366,820 -0.57(-4.18%)
Dec 19, 2002 13.61 13.80 13.40 13.53 10,481,612 -0.13(-0.93%)
Dec 18, 2002 13.82 13.84 13.57 13.66 9,792,767 -0.08(-0.59%)
Dec 17, 2002 13.73 14.03 13.73 13.74 11,351,921 +0.02(+0.12%)
Dec 16, 2002 13.60 13.72 13.34 13.72 10,440,425 +0.16(+1.19%)
Dec 13, 2002 13.64 13.78 13.31 13.56 15,068,045 -0.12(-0.91%)
Dec 12, 2002 13.75 13.85 13.61 13.69 9,591,008 -0.06(-0.44%)
Dec 11, 2002 13.40 13.77 13.34 13.75 10,459,526 +0.15(+1.11%)
Dec 10, 2002 13.69 13.80 13.45 13.60 17,347,682 -0.36(-2.57%)
Dec 09, 2002 14.31 14.52 13.94 13.96 10,056,605 -0.43(-3.00%)
Dec 06, 2002 13.90 14.41 13.87 14.39 13,591,863 +0.48(+3.47%)
Dec 05, 2002 14.14 14.14 13.80 13.90 12,870,187 -0.25(-1.78%)
Dec 04, 2002 14.13 14.27 13.96 14.16 8,544,011 +0.02(+0.17%)
Dec 03, 2002 14.19 14.41 13.97 14.13 13,493,968 +0.04(+0.31%)
Dec 02, 2002 14.74 14.80 13.94 14.09 13,991,799 -0.58(-3.95%)
Nov 29, 2002 14.54 14.81 14.48 14.67 4,306,477 +0.06(+0.41%)
Nov 27, 2002 14.53 14.83 14.45 14.61 7,129,012 +0.08(+0.55%)
Nov 26, 2002 14.46 14.69 14.41 14.53 12,762,443 -0.14(-0.96%)
Nov 25, 2002 14.57 14.77 14.46 14.67 13,128,951 -0.01(-0.05%)
Nov 22, 2002 15.19 15.24 14.66 14.68 14,766,004 -0.44(-2.90%)
Nov 21, 2002 15.30 15.38 15.07 15.11 9,725,912 -0.03(-0.20%)
Nov 20, 2002 14.91 15.22 14.79 15.14 13,401,445 +0.25(+1.71%)
Nov 19, 2002 14.92 15.08 14.75 14.89 9,993,034 -0.03(-0.22%)
Nov 18, 2002 15.09 15.16 14.82 14.92 8,254,505 -0.14(-0.91%)
Nov 15, 2002 14.57 15.11 14.57 15.06 13,499,639 +0.33(+2.25%)
Nov 14, 2002 14.57 14.76 14.45 14.73 9,288,967 +0.33(+2.28%)
Nov 13, 2002 14.58 14.71 14.20 14.40 14,179,829 -0.15(-1.06%)
Nov 12, 2002 14.77 14.77 14.44 14.55 11,737,531 -0.22(-1.47%)
Nov 11, 2002 15.18 15.23 14.77 14.77 10,111,224 -0.60(-3.92%)
Nov 08, 2002 15.28 15.44 15.20 15.38 11,793,940 +0.08(+0.53%)
Nov 07, 2002 15.25 15.38 15.05 15.30 15,407,394 +0.03(+0.22%)
Nov 06, 2002 14.74 15.38 14.74 15.26 20,614,026 +0.70(+4.83%)
Nov 05, 2002 14.29 14.63 14.14 14.56 10,789,921 +0.46(+3.28%)
Nov 04, 2002 14.04 14.35 13.93 14.10 8,404,630 +0.11(+0.81%)
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.