Skip to main content

Abbott Laboratories (NY: ABT )

113.16 -0.32 (-0.28%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 37.29 37.55 37.26 37.34 2,908,630 +0.22(+0.59%)
Nov 26, 2014 37.05 37.12 37.12 37.12 3,429,068 +0.08(+0.20%)
Nov 25, 2014 37.17 37.23 36.89 37.05 5,545,036 -0.13(-0.36%)
Nov 24, 2014 36.57 37.25 36.57 37.18 4,528,059 +0.43(+1.16%)
Nov 21, 2014 37.04 37.07 36.67 36.75 7,743,111 +0.03(+0.07%)
Nov 20, 2014 36.33 36.77 36.12 36.73 5,795,727 +0.29(+0.81%)
Nov 19, 2014 36.74 36.74 36.37 36.43 4,491,525 -0.23(-0.62%)
Nov 18, 2014 36.74 36.81 36.43 36.66 8,016,128 -0.01(-0.02%)
Nov 17, 2014 36.67 36.87 36.59 36.67 4,615,164 -0.08(-0.23%)
Nov 14, 2014 37.41 37.41 36.64 36.75 5,013,581 -0.65(-1.75%)
Nov 13, 2014 37.15 37.56 37.09 37.41 4,158,651 +0.30(+0.81%)
Nov 12, 2014 37.07 37.16 36.86 37.11 4,155,372 -0.02(-0.05%)
Nov 11, 2014 37.01 37.44 36.99 37.12 3,805,603 +0.13(+0.36%)
Nov 10, 2014 36.37 37.00 36.22 36.99 6,340,172 +0.60(+1.66%)
Nov 07, 2014 36.72 36.75 36.22 36.38 4,759,304 -0.27(-0.73%)
Nov 06, 2014 36.58 36.78 36.44 36.65 4,494,633 +0.03(+0.07%)
Nov 05, 2014 36.85 36.90 36.36 36.63 4,998,378 +0.04(+0.11%)
Nov 04, 2014 36.09 36.61 36.09 36.59 4,991,070 +0.27(+0.74%)
Nov 03, 2014 36.54 36.65 36.12 36.32 5,249,761 -0.25(-0.69%)
Oct 31, 2014 36.95 36.96 36.44 36.57 7,300,995 +0.08(+0.23%)
Oct 30, 2014 35.82 36.51 35.68 36.48 4,563,934 +0.63(+1.75%)
Oct 29, 2014 35.91 36.54 35.57 35.86 5,069,879 +0.20(+0.56%)
Oct 28, 2014 35.42 35.66 35.19 35.65 7,278,640 +0.22(+0.62%)
Oct 27, 2014 35.60 35.62 35.27 35.44 4,701,128 -0.18(-0.52%)
Oct 24, 2014 35.52 35.80 35.34 35.62 5,574,973 +0.03(+0.07%)
Oct 23, 2014 35.23 35.88 35.19 35.60 5,482,443 +0.70(+2.02%)
Oct 22, 2014 35.65 36.10 34.80 34.89 8,327,992 -0.67(-1.89%)
Oct 21, 2014 35.16 35.60 35.02 35.56 6,380,378 +0.78(+2.24%)
Oct 20, 2014 34.27 34.82 34.19 34.78 5,977,275 +0.50(+1.47%)
Oct 17, 2014 33.85 34.43 33.70 34.28 8,600,942 +0.73(+2.18%)
Oct 16, 2014 33.00 33.81 32.95 33.55 10,523,987 -0.02(-0.05%)
Oct 15, 2014 33.88 34.00 33.02 33.56 10,694,566 -0.88(-2.56%)
Oct 14, 2014 34.40 35.18 34.35 34.45 8,498,114 +0.12(+0.34%)
Oct 13, 2014 34.79 35.04 34.29 34.33 5,357,574 -0.52(-1.49%)
Oct 10, 2014 34.79 35.48 34.77 34.85 5,948,229 +0.11(+0.31%)
Oct 09, 2014 35.21 35.50 34.72 34.74 6,595,288 -0.43(-1.21%)
Oct 08, 2014 34.58 35.19 34.51 35.17 7,270,894 +0.57(+1.64%)
Oct 07, 2014 35.12 35.20 34.59 34.60 6,205,245 -0.75(-2.12%)
Oct 06, 2014 35.08 35.44 35.04 35.35 8,044,917 +0.48(+1.36%)
Oct 03, 2014 34.56 34.93 34.44 34.87 4,111,451 +0.48(+1.41%)
Oct 02, 2014 34.40 34.59 34.14 34.39 5,640,689 +0.03(+0.07%)
Oct 01, 2014 35.09 35.10 34.22 34.36 6,679,295 -0.34(-0.99%)
Sep 30, 2014 34.88 35.04 34.71 34.71 5,841,750 -0.26(-0.74%)
Sep 29, 2014 34.77 35.05 34.77 34.96 5,849,230 -0.09(-0.26%)
Sep 26, 2014 35.16 35.25 34.97 35.06 7,609,403 +0.01(+0.02%)
Sep 25, 2014 35.40 35.45 35.02 35.05 5,173,175 -0.53(-1.48%)
Sep 24, 2014 35.42 35.80 35.42 35.57 7,511,575 +0.11(+0.31%)
Sep 23, 2014 35.64 36.02 35.46 35.47 7,892,198 -0.75(-2.07%)
Sep 22, 2014 36.38 36.44 36.07 36.22 4,076,835 -0.16(-0.44%)
Sep 19, 2014 36.68 36.88 36.35 36.38 7,356,997 -0.08(-0.23%)
Sep 18, 2014 36.29 36.61 36.25 36.46 6,031,148 +0.26(+0.71%)
Sep 17, 2014 35.83 36.36 35.68 36.20 5,738,542 +0.40(+1.12%)
Sep 16, 2014 35.64 35.86 35.46 35.80 3,810,090 +0.15(+0.42%)
Sep 15, 2014 35.56 35.70 35.42 35.65 3,675,890 +0.14(+0.40%)
Sep 12, 2014 35.57 35.77 35.42 35.51 5,105,582 -0.01(-0.02%)
Sep 11, 2014 35.62 35.91 35.37 35.52 9,293,058 -0.28(-0.79%)
Sep 10, 2014 35.87 35.92 35.57 35.80 4,197,800 +0.06(+0.16%)
Sep 09, 2014 35.74 35.87 35.58 35.74 4,298,265 +0.02(+0.05%)
Sep 08, 2014 35.78 35.95 35.55 35.72 3,119,198 -0.12(-0.33%)
Sep 05, 2014 35.78 35.85 35.42 35.84 4,175,407 +0.04(+0.12%)
Sep 04, 2014 35.72 35.95 35.71 35.80 4,940,993 +0.12(+0.33%)
Sep 03, 2014 35.38 35.71 35.34 35.68 4,965,391 +0.44(+1.26%)
Sep 02, 2014 35.19 35.38 35.00 35.24 5,153,950 -0.01(-0.02%)
Aug 29, 2014 35.39 35.25 35.25 35.25 5,254,036 -0.09(-0.26%)
Aug 28, 2014 35.41 35.55 35.27 35.34 3,026,139 -0.21(-0.59%)
Aug 27, 2014 35.66 35.78 35.46 35.55 3,361,489 -0.17(-0.47%)
Aug 26, 2014 35.47 35.82 35.36 35.72 3,870,892 +0.26(+0.73%)
Aug 25, 2014 35.39 35.63 35.27 35.46 2,904,746 +0.32(+0.90%)
Aug 22, 2014 35.23 35.32 35.05 35.14 2,950,792 -0.18(-0.50%)
Aug 21, 2014 35.29 35.47 35.22 35.32 3,667,953 +0.15(+0.43%)
Aug 20, 2014 35.23 35.46 35.02 35.17 5,936,119 -0.33(-0.94%)
Aug 19, 2014 35.30 35.57 35.13 35.50 3,551,136 +0.26(+0.73%)
Aug 18, 2014 35.57 35.57 35.13 35.24 3,876,382 +0.14(+0.40%)
Aug 15, 2014 35.35 35.59 34.83 35.10 6,029,854 -0.23(-0.64%)
Aug 14, 2014 35.17 35.42 35.17 35.32 5,608,185 +0.14(+0.40%)
Aug 13, 2014 34.95 35.18 34.91 35.18 4,124,145 +0.49(+1.42%)
Aug 12, 2014 34.97 35.14 34.56 34.69 3,999,432 -0.40(-1.14%)
Aug 11, 2014 34.98 35.18 34.74 35.09 3,152,101 +0.30(+0.86%)
Aug 08, 2014 34.61 34.81 34.34 34.79 5,293,853 +0.13(+0.39%)
Aug 07, 2014 34.84 35.03 34.61 34.66 4,809,890 -0.20(-0.57%)
Aug 06, 2014 34.77 35.02 34.58 34.86 4,466,097 -0.01(-0.02%)
Aug 05, 2014 35.17 35.36 34.76 34.86 5,021,696 -0.51(-1.44%)
Aug 04, 2014 35.15 35.47 34.91 35.37 4,300,182 +0.30(+0.86%)
Aug 01, 2014 35.05 35.35 34.89 35.07 4,680,648 -0.08(-0.21%)
Jul 31, 2014 35.48 35.78 35.12 35.15 5,566,523 -0.62(-1.73%)
Jul 30, 2014 35.85 35.96 35.60 35.77 4,270,877 +0.09(+0.26%)
Jul 29, 2014 35.86 35.87 35.51 35.67 5,482,762 -0.15(-0.42%)
Jul 28, 2014 35.84 35.92 35.57 35.82 4,133,345 -0.09(-0.26%)
Jul 25, 2014 35.79 35.97 35.69 35.92 4,768,320 +0.13(+0.35%)
Jul 24, 2014 35.83 36.02 35.67 35.79 5,860,781 -0.07(-0.19%)
Jul 23, 2014 36.08 36.11 35.77 35.86 5,171,074 -0.10(-0.28%)
Jul 22, 2014 35.88 36.07 35.78 35.96 9,965,060 +0.11(+0.30%)
Jul 21, 2014 35.47 35.91 35.27 35.85 9,619,482 +0.19(+0.54%)
Jul 18, 2014 34.96 35.72 34.86 35.66 11,429,863 +0.69(+1.98%)
Jul 17, 2014 34.23 35.87 34.21 34.96 14,653,795 +0.71(+2.07%)
Jul 16, 2014 34.69 34.70 34.21 34.26 6,665,260 -0.10(-0.29%)
Jul 15, 2014 34.83 34.88 34.36 34.36 13,125,459 -0.54(-1.55%)
Jul 14, 2014 35.01 35.01 34.63 34.90 8,020,029 +0.43(+1.26%)
Jul 11, 2014 34.29 34.51 34.20 34.46 6,086,003 +0.23(+0.68%)
Jul 10, 2014 34.06 34.28 33.96 34.23 5,830,182 -0.02(-0.07%)
Jul 09, 2014 34.21 34.35 33.99 34.26 4,291,243 +0.18(+0.54%)
Jul 08, 2014 34.31 34.39 33.98 34.07 5,659,215 -0.38(-1.11%)
Jul 07, 2014 34.60 34.71 34.44 34.45 4,294,119 -0.32(-0.91%)
Jul 03, 2014 34.70 34.77 34.77 34.77 3,614,323 +0.08(+0.24%)
Jul 02, 2014 34.22 34.74 34.13 34.69 6,934,610 +0.51(+1.48%)
Jul 01, 2014 34.18 34.28 34.01 34.18 6,592,824 +0.23(+0.68%)
Jun 30, 2014 33.65 34.16 33.70 33.95 8,085,158 +0.30(+0.89%)
Jun 27, 2014 33.62 33.77 33.38 33.65 10,159,633 -0.07(-0.20%)
Jun 26, 2014 33.82 33.85 33.55 33.72 6,857,262 -0.07(-0.20%)
Jun 25, 2014 33.72 34.01 33.57 33.78 5,293,931 +0.21(+0.62%)
Jun 24, 2014 33.71 33.96 33.56 33.57 5,298,759 -0.23(-0.69%)
Jun 23, 2014 34.01 34.13 33.75 33.81 5,930,759 -0.10(-0.29%)
Jun 20, 2014 34.21 34.28 33.87 33.91 15,212,425 -0.12(-0.37%)
Jun 19, 2014 33.62 34.05 33.52 34.03 7,687,394 +0.52(+1.56%)
Jun 18, 2014 33.07 33.54 32.99 33.51 6,292,825 +0.42(+1.28%)
Jun 17, 2014 33.04 33.18 32.90 33.09 5,533,758 -0.03(-0.10%)
Jun 16, 2014 33.06 33.51 32.86 33.12 6,615,453 +0.09(+0.28%)
Jun 13, 2014 33.01 33.08 32.92 33.03 4,778,495 -0.02(-0.05%)
Jun 12, 2014 33.18 33.23 32.92 33.04 7,843,998 -0.16(-0.47%)
Jun 11, 2014 33.40 33.61 33.17 33.20 7,156,400 -0.44(-1.31%)
Jun 10, 2014 33.23 33.67 33.23 33.64 6,035,181 +0.40(+1.20%)
Jun 06, 2014 33.26 33.41 33.17 33.24 4,261,056 -0.08(-0.25%)
Jun 05, 2014 33.00 33.40 32.87 33.33 4,606,916 +0.33(+1.01%)
Jun 04, 2014 33.04 33.04 32.87 32.99 4,414,618 -0.06(-0.18%)
Jun 03, 2014 32.94 33.18 32.94 33.05 4,547,950 +0.02(+0.05%)
Jun 02, 2014 33.22 33.23 32.94 33.04 4,053,096 -0.17(-0.52%)
May 30, 2014 32.88 33.31 32.85 33.21 7,105,634 +0.34(+1.04%)
May 29, 2014 32.94 33.11 32.83 32.87 3,879,105 -0.06(-0.18%)
May 28, 2014 32.93 33.01 32.83 32.93 4,423,074 +0.07(+0.23%)
May 27, 2014 32.80 32.91 32.67 32.85 5,676,690 -0.02(-0.05%)
May 23, 2014 32.92 32.87 32.87 32.87 4,242,975 -0.04(-0.12%)
May 22, 2014 32.76 33.01 32.57 32.91 2,577,809 +0.07(+0.22%)
May 21, 2014 32.83 32.93 32.67 32.84 5,243,781 +0.02(+0.05%)
May 20, 2014 33.06 33.06 32.66 32.82 6,552,655 -0.07(-0.23%)
May 19, 2014 32.89 33.15 32.72 32.89 7,786,320 +0.47(+1.46%)
May 16, 2014 32.88 33.03 32.24 32.42 13,281,959 -0.15(-0.46%)
May 15, 2014 32.59 33.14 32.41 32.57 10,627,990 -0.57(-1.73%)
May 14, 2014 33.09 33.30 33.01 33.14 8,654,017 +0.22(+0.68%)
May 13, 2014 32.69 33.01 32.60 32.92 7,548,298 +0.32(+0.99%)
May 12, 2014 32.43 32.69 32.40 32.60 4,833,296 +0.23(+0.72%)
May 09, 2014 32.11 32.38 32.05 32.36 5,311,874 +0.22(+0.67%)
May 08, 2014 32.11 32.34 32.00 32.15 4,774,313 +0.03(+0.10%)
May 07, 2014 32.08 32.20 31.78 32.11 6,012,092 +0.09(+0.29%)
May 06, 2014 32.17 32.22 31.98 32.02 5,571,926 -0.22(-0.67%)
May 05, 2014 31.77 32.48 31.75 32.24 9,148,448 +0.23(+0.73%)
May 02, 2014 32.10 32.24 31.95 32.01 5,752,813 -0.09(-0.28%)
May 01, 2014 32.08 32.28 31.86 32.10 4,400,291 -0.06(-0.18%)
Apr 30, 2014 32.01 32.32 31.95 32.16 6,433,118 +0.17(+0.52%)
Apr 29, 2014 31.85 32.14 31.76 31.99 5,319,858 +0.14(+0.44%)
Apr 28, 2014 31.77 31.89 31.36 31.85 5,341,445 +0.28(+0.89%)
Apr 25, 2014 31.86 31.91 31.45 31.57 5,098,676 -0.33(-1.04%)
Apr 24, 2014 32.08 32.08 31.62 31.90 5,326,708 -0.14(-0.44%)
Apr 23, 2014 32.15 32.22 31.97 32.04 4,285,836 +0.00(+0.00%)
Apr 22, 2014 32.16 32.29 32.03 32.04 7,452,626 -0.09(-0.28%)
Apr 21, 2014 32.26 32.36 31.91 32.13 8,337,154 -0.18(-0.57%)
Apr 17, 2014 31.76 32.31 32.31 32.31 11,836,790 +0.46(+1.43%)
Apr 16, 2014 32.16 32.29 31.18 31.86 13,196,315 +0.34(+1.08%)
Apr 15, 2014 31.35 31.59 30.91 31.52 12,921,748 +0.19(+0.61%)
Apr 14, 2014 30.86 31.36 30.80 31.33 15,332,347 +0.60(+1.95%)
Apr 11, 2014 30.67 30.92 30.42 30.73 12,638,612 -0.02(-0.05%)
Apr 10, 2014 31.21 31.27 30.64 30.74 11,862,089 -0.31(-0.98%)
Apr 09, 2014 31.12 31.22 30.81 31.05 16,544,603 +0.01(+0.03%)
Apr 08, 2014 31.52 31.52 31.02 31.04 11,586,152 -0.45(-1.44%)
Apr 07, 2014 31.82 32.05 31.43 31.50 7,141,634 -0.38(-1.19%)
Apr 04, 2014 32.07 32.59 31.85 31.87 8,929,797 -0.02(-0.05%)
Apr 03, 2014 31.97 31.97 31.60 31.89 7,119,743 +0.06(+0.18%)
Apr 02, 2014 31.45 31.88 31.41 31.83 7,684,483 +0.09(+0.29%)
Apr 01, 2014 31.76 32.04 31.54 31.74 6,823,019 -0.03(-0.10%)
Mar 31, 2014 31.75 31.83 31.44 31.78 9,741,436 +0.16(+0.52%)
Mar 28, 2014 31.83 32.17 31.53 31.61 7,576,227 -0.12(-0.36%)
Mar 27, 2014 31.81 31.92 31.46 31.73 8,445,864 -0.09(-0.29%)
Mar 26, 2014 31.81 32.30 31.68 31.82 9,876,455 +0.13(+0.42%)
Mar 25, 2014 31.76 31.93 31.42 31.68 9,948,662 -0.02(-0.08%)
Mar 24, 2014 31.90 31.90 31.46 31.71 13,425,819 +0.03(+0.10%)
Mar 21, 2014 32.35 32.68 31.65 31.68 26,254,124 -0.40(-1.24%)
Mar 20, 2014 32.56 32.71 32.00 32.07 13,811,659 -0.48(-1.47%)
Mar 19, 2014 32.78 33.19 32.44 32.55 10,518,407 -0.23(-0.70%)
Mar 18, 2014 32.59 32.91 32.58 32.78 6,687,619 +0.18(+0.56%)
Mar 17, 2014 32.22 32.66 32.21 32.60 6,991,555 +0.45(+1.39%)
Mar 14, 2014 32.34 32.61 32.11 32.16 9,375,550 -0.21(-0.66%)
Mar 13, 2014 32.79 32.86 32.26 32.37 8,440,433 -0.35(-1.08%)
Mar 12, 2014 32.54 32.91 32.54 32.72 8,402,322 -0.04(-0.13%)
Mar 11, 2014 32.88 33.14 32.72 32.77 6,202,177 -0.09(-0.28%)
Mar 10, 2014 32.59 32.91 32.52 32.86 6,758,102 +0.21(+0.63%)
Mar 07, 2014 32.87 32.96 32.44 32.65 10,459,843 -0.13(-0.40%)
Mar 06, 2014 32.94 33.20 32.78 32.78 7,802,870 -0.05(-0.15%)
Mar 05, 2014 33.41 33.41 32.81 32.83 9,995,161 -0.27(-0.82%)
Mar 04, 2014 32.79 33.27 32.73 33.10 11,465,095 +0.65(+2.01%)
Mar 03, 2014 32.59 32.71 32.04 32.45 13,338,893 -0.37(-1.13%)
Feb 28, 2014 32.69 32.99 32.53 32.82 10,538,741 -0.01(-0.02%)
Feb 27, 2014 32.47 32.86 32.45 32.83 11,137,124 +0.33(+1.02%)
Feb 26, 2014 32.42 32.72 32.20 32.50 10,607,482 +0.12(+0.36%)
Feb 25, 2014 32.17 32.61 32.11 32.39 9,739,790 +0.22(+0.69%)
Feb 24, 2014 32.14 32.47 32.03 32.16 9,822,036 +0.13(+0.41%)
Feb 21, 2014 32.08 32.55 32.01 32.03 10,101,598 -0.11(-0.33%)
Feb 20, 2014 32.03 32.25 31.79 32.14 10,432,175 +0.16(+0.49%)
Feb 19, 2014 31.97 32.49 31.92 31.98 8,596,484 -0.14(-0.44%)
Feb 18, 2014 32.15 32.34 32.02 32.12 8,233,665 +0.10(+0.31%)
Feb 14, 2014 31.92 32.02 32.02 32.02 8,790,616 +0.07(+0.23%)
Feb 13, 2014 31.41 32.02 31.40 31.95 8,790,350 +0.38(+1.20%)
Feb 12, 2014 31.30 31.67 31.27 31.57 10,657,110 +0.26(+0.82%)
Feb 11, 2014 30.57 31.35 30.57 31.31 10,474,671 +0.65(+2.13%)
Feb 10, 2014 30.67 30.80 30.49 30.66 13,582,428 -0.02(-0.05%)
Feb 07, 2014 30.34 30.70 30.24 30.68 14,597,600 +0.44(+1.45%)
Feb 06, 2014 30.04 30.47 30.02 30.24 11,967,597 +0.25(+0.83%)
Feb 05, 2014 29.80 30.20 29.69 29.99 9,207,326 +0.08(+0.28%)
Feb 04, 2014 29.62 30.07 29.58 29.91 9,983,102 +0.33(+1.12%)
Feb 03, 2014 30.18 30.49 29.54 29.58 14,824,188 -0.67(-2.21%)
Jan 31, 2014 29.73 30.44 29.68 30.25 13,143,955 +0.11(+0.36%)
Jan 30, 2014 29.90 30.22 29.82 30.14 11,609,672 +0.56(+1.90%)
Jan 29, 2014 29.92 30.12 29.42 29.58 12,609,318 -0.43(-1.43%)
Jan 28, 2014 30.15 30.42 29.94 30.01 9,219,352 +0.06(+0.19%)
Jan 27, 2014 30.27 30.39 29.81 29.95 11,061,905 -0.23(-0.77%)
Jan 24, 2014 30.69 30.69 30.18 30.18 11,155,688 -0.70(-2.27%)
Jan 23, 2014 31.27 31.30 30.71 30.88 12,370,544 -0.53(-1.68%)
Jan 22, 2014 31.37 32.07 30.48 31.41 15,710,968 -0.87(-2.68%)
Jan 21, 2014 32.61 32.65 32.06 32.28 9,973,743 -0.23(-0.71%)
Jan 17, 2014 32.89 32.51 32.51 32.51 8,745,775 -0.12(-0.35%)
Jan 16, 2014 32.62 32.75 32.52 32.63 4,503,628 +0.01(+0.03%)
Jan 15, 2014 32.65 32.69 32.39 32.62 6,397,787 -0.03(-0.10%)
Jan 14, 2014 32.43 32.66 32.24 32.65 7,962,592 +0.38(+1.18%)
Jan 13, 2014 32.27 32.73 32.23 32.27 14,707,991 -0.20(-0.61%)
Jan 10, 2014 32.22 32.52 32.09 32.47 7,751,678 +0.25(+0.76%)
Jan 09, 2014 32.22 32.28 31.98 32.22 6,089,562 +0.06(+0.18%)
Jan 08, 2014 31.88 32.18 31.77 32.17 7,501,804 +0.29(+0.90%)
Jan 07, 2014 32.19 32.28 31.79 31.88 10,150,339 -0.25(-0.77%)
Jan 06, 2014 32.16 32.57 32.09 32.12 12,322,631 +0.42(+1.32%)
Jan 03, 2014 31.48 31.82 31.40 31.71 5,242,390 +0.34(+1.07%)
Jan 02, 2014 31.25 31.51 31.18 31.37 6,046,305 -0.08(-0.26%)
Dec 31, 2013 31.49 31.45 31.45 31.45 5,598,979 -0.07(-0.21%)
Dec 30, 2013 31.57 31.59 31.32 31.52 3,755,562 +0.03(+0.10%)
Dec 27, 2013 31.61 31.62 31.37 31.48 3,297,450 +0.02(+0.05%)
Dec 26, 2013 31.36 31.58 31.34 31.47 4,455,155 +0.13(+0.42%)
Dec 24, 2013 31.48 31.55 31.27 31.34 2,690,472 -0.21(-0.65%)
Dec 23, 2013 31.16 31.63 31.14 31.54 7,693,951 +0.49(+1.59%)
Dec 20, 2013 31.28 31.38 31.02 31.05 9,921,299 -0.16(-0.50%)
Dec 19, 2013 31.23 31.37 31.00 31.21 9,452,742 -0.07(-0.24%)
Dec 18, 2013 30.08 31.33 30.07 31.28 14,074,575 +1.24(+4.12%)
Dec 17, 2013 29.91 30.06 29.79 30.04 8,423,214 +0.07(+0.22%)
Dec 16, 2013 29.91 30.20 29.80 29.97 7,805,610 +0.11(+0.36%)
Dec 13, 2013 29.85 30.04 29.78 29.87 5,685,542 +0.09(+0.30%)
Dec 12, 2013 30.02 30.06 29.76 29.78 7,820,462 -0.24(-0.79%)
Dec 11, 2013 30.36 30.36 29.97 30.02 7,538,470 -0.43(-1.43%)
Dec 10, 2013 30.44 30.64 30.33 30.45 6,558,211 -0.07(-0.24%)
Dec 09, 2013 30.84 30.84 30.49 30.52 6,059,390 -0.27(-0.88%)
Dec 06, 2013 30.58 30.80 30.50 30.80 4,941,839 +0.50(+1.65%)
Dec 05, 2013 30.60 30.62 30.27 30.29 6,441,565 -0.36(-1.18%)
Dec 04, 2013 30.65 31.06 30.43 30.66 6,206,560 -0.20(-0.64%)
Dec 03, 2013 31.14 31.30 30.57 30.85 9,478,432 -0.44(-1.42%)
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.