Skip to main content

Abbott Laboratories (NY: ABT )

115.30 -2.83 (-2.40%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.34 14.49 14.26 14.34 11,013,766 -0.08(-0.58%)
Feb 26, 2004 14.50 14.56 14.39 14.42 11,397,884 -0.15(-1.03%)
Feb 25, 2004 14.57 14.63 14.49 14.57 8,138,404 -0.02(-0.12%)
Feb 24, 2004 14.56 14.65 14.48 14.59 10,578,015 -0.06(-0.39%)
Feb 23, 2004 14.57 14.72 14.53 14.65 9,071,091 +0.11(+0.78%)
Feb 20, 2004 14.57 14.76 14.50 14.53 12,796,169 +0.01(+0.09%)
Feb 19, 2004 14.92 14.92 14.47 14.52 26,314,312 -0.42(-2.80%)
Feb 18, 2004 15.00 15.08 14.91 14.94 16,381,866 -0.14(-0.91%)
Feb 17, 2004 14.88 15.11 14.88 15.08 14,463,962 +0.23(+1.56%)
Feb 13, 2004 14.67 14.89 14.67 14.85 12,708,123 +0.18(+1.23%)
Feb 12, 2004 14.86 14.89 14.65 14.67 11,153,744 -0.28(-1.86%)
Feb 11, 2004 14.83 15.03 14.69 14.94 12,296,248 +0.17(+1.13%)
Feb 10, 2004 14.83 14.91 14.75 14.78 9,799,632 -0.09(-0.59%)
Feb 09, 2004 14.91 14.94 14.73 14.86 11,378,484 -0.00(-0.02%)
Feb 06, 2004 14.89 14.96 14.77 14.87 8,508,793 -0.07(-0.45%)
Feb 05, 2004 14.81 14.96 14.79 14.93 11,060,923 +0.10(+0.70%)
Feb 04, 2004 14.83 14.98 14.73 14.83 21,923,370 +0.00(+0.02%)
Feb 03, 2004 14.64 14.83 14.47 14.83 13,486,805 +0.26(+1.77%)
Feb 02, 2004 14.45 14.66 14.37 14.57 13,409,504 +0.13(+0.93%)
Jan 30, 2004 14.66 14.67 14.37 14.43 13,536,349 -0.22(-1.53%)
Jan 29, 2004 14.57 14.69 14.51 14.66 15,953,277 -0.02(-0.11%)
Jan 28, 2004 14.57 14.77 14.57 14.68 14,173,859 +0.14(+0.94%)
Jan 27, 2004 14.60 14.71 14.49 14.54 12,493,530 -0.16(-1.12%)
Jan 26, 2004 14.40 14.74 14.40 14.70 12,703,049 +0.30(+2.12%)
Jan 23, 2004 14.50 14.63 14.38 14.40 12,509,647 -0.04(-0.26%)
Jan 22, 2004 14.59 14.65 14.42 14.43 18,431,688 -0.21(-1.42%)
Jan 21, 2004 14.49 14.78 14.43 14.64 17,889,984 +0.14(+0.97%)
Jan 20, 2004 14.52 14.66 14.48 14.50 15,852,995 +0.01(+0.07%)
Jan 16, 2004 14.65 14.88 14.45 14.49 32,944,000 -0.57(-3.78%)
Jan 15, 2004 14.83 15.07 14.71 15.06 13,285,941 +0.15(+1.01%)
Jan 14, 2004 14.89 14.94 14.68 14.91 13,846,747 +0.02(+0.16%)
Jan 13, 2004 14.81 14.89 14.64 14.89 11,715,147 -0.00(-0.02%)
Jan 12, 2004 15.05 15.07 14.84 14.89 15,486,188 -0.16(-1.09%)
Jan 09, 2004 15.16 15.28 15.04 15.05 17,799,848 -0.20(-1.30%)
Jan 08, 2004 15.24 15.26 15.11 15.25 23,235,996 -0.46(-2.94%)
Jan 07, 2004 15.56 15.71 15.46 15.71 10,415,951 +0.16(+1.06%)
Jan 06, 2004 15.56 15.64 15.47 15.55 10,437,739 -0.11(-0.73%)
Jan 05, 2004 15.78 15.83 15.48 15.66 19,287,372 +0.00(+0.00%)
Jan 02, 2004 15.61 15.80 15.53 15.66 9,237,035 +0.05(+0.32%)
Dec 31, 2003 15.65 15.68 15.55 15.61 10,613,830 +0.01(+0.06%)
Dec 30, 2003 15.68 15.78 15.56 15.60 9,410,440 -0.19(-1.23%)
Dec 29, 2003 15.69 15.80 15.62 15.80 9,814,256 +0.10(+0.66%)
Dec 26, 2003 15.68 15.75 15.59 15.69 3,944,445 -0.01(-0.04%)
Dec 24, 2003 15.58 15.73 15.48 15.70 5,937,560 +0.12(+0.75%)
Dec 23, 2003 15.50 15.59 15.47 15.58 9,982,587 +0.07(+0.45%)
Dec 22, 2003 15.51 15.58 15.43 15.51 10,624,575 -0.03(-0.22%)
Dec 19, 2003 15.61 15.61 15.46 15.55 16,100,418 -0.06(-0.36%)
Dec 18, 2003 15.33 15.66 15.28 15.60 18,160,686 +0.33(+2.13%)
Dec 17, 2003 15.30 15.37 15.19 15.28 9,183,610 -0.10(-0.65%)
Dec 16, 2003 15.33 15.42 15.32 15.38 7,953,358 +0.08(+0.55%)
Dec 15, 2003 15.36 15.43 15.28 15.30 7,850,688 -0.06(-0.39%)
Dec 12, 2003 15.40 15.40 15.18 15.36 6,897,706 +0.02(+0.15%)
Dec 11, 2003 15.28 15.40 15.19 15.33 8,292,707 +0.13(+0.88%)
Dec 10, 2003 15.30 15.31 15.16 15.20 8,969,018 -0.07(-0.44%)
Dec 09, 2003 15.15 15.36 15.14 15.27 9,503,261 +0.08(+0.55%)
Dec 08, 2003 15.06 15.19 15.00 15.18 8,573,558 +0.12(+0.78%)
Dec 05, 2003 15.20 15.20 14.83 15.06 7,310,476 -0.13(-0.86%)
Dec 04, 2003 15.20 15.24 15.11 15.19 7,999,023 +0.02(+0.15%)
Dec 03, 2003 15.22 15.41 15.14 15.17 10,505,788 +0.01(+0.04%)
Dec 02, 2003 15.09 15.16 14.96 15.16 11,783,196 +0.09(+0.60%)
Dec 01, 2003 14.89 15.19 14.86 15.07 11,625,609 +0.26(+1.79%)
Nov 28, 2003 14.89 14.91 14.81 14.81 2,811,193 -0.13(-0.90%)
Nov 26, 2003 14.90 14.99 14.69 14.94 10,009,449 +0.05(+0.31%)
Nov 25, 2003 14.94 14.95 14.69 14.90 10,567,867 -0.04(-0.27%)
Nov 24, 2003 14.63 14.96 14.63 14.94 12,640,970 +0.30(+2.08%)
Nov 21, 2003 14.59 14.70 14.55 14.63 10,072,424 +0.04(+0.30%)
Nov 20, 2003 14.78 14.85 14.64 14.59 9,258,822 -0.27(-1.85%)
Nov 19, 2003 14.77 15.04 14.79 14.86 10,142,860 +0.09(+0.64%)
Nov 18, 2003 14.91 15.00 14.74 14.77 9,973,634 -0.03(-0.18%)
Nov 17, 2003 14.70 14.83 14.62 14.80 9,425,960 -0.01(-0.09%)
Nov 14, 2003 14.94 15.07 14.57 14.81 20,415,850 +0.11(+0.78%)
Nov 13, 2003 14.01 14.78 13.96 14.70 20,884,432 +0.68(+4.85%)
Nov 12, 2003 13.98 14.04 13.86 14.02 8,605,792 +0.05(+0.38%)
Nov 11, 2003 13.81 14.03 13.76 13.96 7,579,090 +0.10(+0.73%)
Nov 10, 2003 13.94 13.95 13.75 13.86 9,530,122 -0.05(-0.34%)
Nov 07, 2003 14.18 14.18 13.83 13.91 12,233,273 -0.25(-1.75%)
Nov 06, 2003 13.39 14.19 13.39 14.16 7,340,620 -0.02(-0.14%)
Nov 05, 2003 14.02 14.18 13.74 14.18 9,002,147 +0.16(+1.15%)
Nov 04, 2003 14.22 14.22 13.93 14.02 11,912,429 -0.32(-2.27%)
Nov 03, 2003 14.29 14.31 14.28 14.34 6,201,966 +0.03(+0.23%)
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%)
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.