Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AmerisourceBergen Corp (NY: ABC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 29, 2023 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 (%)
Mar 31, 2006 47.88 48.64 47.70 48.27 1,632,800 +0.51(+1.07%)
Mar 30, 2006 47.89 48.26 47.45 47.76 795,500 -0.20(-0.42%)
Mar 29, 2006 47.71 48.04 47.37 47.96 1,171,700 +0.23(+0.48%)
Mar 28, 2006 47.01 47.73 46.72 47.73 1,083,800 +0.77(+1.64%)
Mar 27, 2006 47.08 47.12 46.51 46.96 1,062,400 -0.34(-0.72%)
Mar 24, 2006 47.05 47.45 46.80 47.30 816,600 +0.21(+0.45%)
Mar 23, 2006 47.57 47.63 46.97 47.09 777,200 -0.68(-1.42%)
Mar 22, 2006 47.15 47.79 46.94 47.77 1,036,300 +0.45(+0.95%)
Mar 21, 2006 47.45 48.04 47.23 47.32 1,437,900 -0.02(-0.04%)
Mar 20, 2006 47.67 47.93 47.16 47.34 988,900 -0.37(-0.78%)
Mar 17, 2006 47.36 47.84 47.22 47.71 1,231,000 +0.36(+0.76%)
Mar 16, 2006 46.93 47.57 46.87 47.35 1,666,600 +0.36(+0.77%)
Mar 15, 2006 46.32 47.00 46.26 46.99 1,542,300 +0.64(+1.38%)
Mar 14, 2006 45.90 46.45 45.51 46.35 1,219,500 +0.20(+0.43%)
Mar 13, 2006 45.79 46.21 45.68 46.15 1,061,300 +0.39(+0.85%)
Mar 10, 2006 46.07 46.14 45.54 45.76 765,000 -0.24(-0.52%)
Mar 09, 2006 45.72 46.25 45.70 46.00 1,224,900 +0.20(+0.44%)
Mar 08, 2006 45.57 45.99 44.99 45.80 1,952,100 +0.22(+0.48%)
Mar 07, 2006 45.13 45.60 45.08 45.58 1,273,800 +0.51(+1.13%)
Mar 06, 2006 45.50 45.50 44.92 45.07 741,200 -0.43(-0.95%)
Mar 03, 2006 45.90 45.96 45.48 45.50 1,284,300 -0.46(-1.00%)
Mar 02, 2006 45.99 46.05 45.68 45.96 1,494,300 -0.04(-0.09%)
Mar 01, 2006 46.25 46.29 45.82 46.00 1,809,400 +0.01(+0.02%)
Feb 28, 2006 46.73 46.74 45.72 45.99 1,701,500 -0.74(-1.58%)
Feb 27, 2006 45.97 46.78 45.95 46.73 1,217,200 +0.85(+1.85%)
Feb 24, 2006 45.90 46.15 45.53 45.88 1,192,000 -0.18(-0.39%)
Feb 23, 2006 45.10 46.30 45.04 46.06 1,727,100 +0.27(+0.59%)
Feb 22, 2006 44.59 45.89 44.55 45.79 2,103,300 +1.36(+3.06%)
Feb 21, 2006 43.92 44.60 43.88 44.43 1,138,000 +0.46(+1.05%)
Feb 17, 2006 44.25 44.25 43.70 43.97 897,600 -0.44(-0.99%)
Feb 16, 2006 43.90 44.41 43.77 44.41 1,070,200 +0.49(+1.12%)
Feb 15, 2006 43.63 44.06 43.56 43.92 1,619,000 +0.37(+0.85%)
Feb 14, 2006 43.65 43.75 43.40 43.55 1,354,900 -0.12(-0.27%)
Feb 13, 2006 43.50 43.85 43.38 43.67 847,900 +0.01(+0.02%)
Feb 10, 2006 43.45 43.75 43.22 43.66 1,105,000 +0.40(+0.92%)
Feb 09, 2006 43.50 43.63 43.09 43.26 1,703,700 -0.19(-0.44%)
Feb 08, 2006 43.17 43.49 42.88 43.45 1,459,200 +0.12(+0.28%)
Feb 07, 2006 43.49 43.91 43.24 43.33 1,366,700 -0.16(-0.37%)
Feb 06, 2006 43.65 43.65 42.79 43.49 1,895,000 -0.11(-0.25%)
Feb 03, 2006 43.78 43.83 43.45 43.60 1,177,000 -0.13(-0.30%)
Feb 02, 2006 43.98 43.98 43.46 43.73 1,644,400 -0.16(-0.36%)
Feb 01, 2006 43.89 44.01 43.70 43.89 1,482,100 +0.25(+0.57%)
Jan 31, 2006 43.90 44.02 43.49 43.64 1,799,300 -0.13(-0.30%)
Jan 30, 2006 43.50 43.86 42.13 43.77 2,706,600 -0.31(-0.70%)
Jan 27, 2006 43.44 44.40 43.31 44.08 2,429,500 +1.02(+2.37%)
Jan 26, 2006 43.00 43.26 42.95 43.06 3,193,700 +0.18(+0.42%)
Jan 25, 2006 42.50 43.14 42.15 42.88 3,283,900 +1.13(+2.71%)
Jan 24, 2006 41.05 41.86 41.00 41.75 1,462,100 +0.77(+1.88%)
Jan 23, 2006 40.90 41.15 40.66 40.98 1,291,000 -0.05(-0.12%)
Jan 20, 2006 40.95 41.12 40.69 41.03 1,551,700 +0.07(+0.17%)
Jan 19, 2006 41.07 41.25 40.79 40.96 1,640,700 -0.11(-0.27%)
Jan 18, 2006 41.00 41.45 40.95 41.07 1,626,000 +0.16(+0.39%)
Jan 17, 2006 41.42 41.42 40.73 40.91 1,044,100 -0.51(-1.23%)
Jan 13, 2006 41.25 41.48 40.96 41.42 857,200 +0.10(+0.24%)
Jan 12, 2006 41.00 41.53 40.83 41.32 1,865,600 +0.32(+0.78%)
Jan 11, 2006 41.11 41.36 40.99 41.00 919,500 -0.01(-0.02%)
Jan 10, 2006 40.97 41.45 40.85 41.01 1,745,300 +0.01(+0.02%)
Jan 09, 2006 40.86 41.08 40.31 41.00 1,381,100 +0.00(+0.00%)
Jan 06, 2006 41.60 41.63 40.58 41.00 1,872,000 -0.46(-1.11%)
Jan 05, 2006 42.00 42.04 41.30 41.46 1,522,700 -0.52(-1.24%)
Jan 04, 2006 41.99 42.48 41.65 41.98 1,542,200 -0.28(-0.66%)
Jan 03, 2006 41.39 42.32 41.33 42.26 1,969,700 +0.86(+2.08%)
Dec 30, 2005 41.25 41.73 40.97 41.40 898,400 -0.08(-0.19%)
Dec 29, 2005 41.79 42.13 41.26 41.48 1,203,000 -42.29(-50.48%)
Dec 28, 2005 81.53 84.35 81.53 83.77 5,797,200 +2.08(+2.55%)
Dec 27, 2005 81.55 82.05 81.20 81.69 532,200 -0.11(-0.13%)
Dec 23, 2005 81.80 82.40 81.42 81.80 1,751,600 +0.05(+0.06%)
Dec 22, 2005 81.35 81.96 81.29 81.75 3,873,600 +0.48(+0.59%)
Dec 21, 2005 81.23 81.83 81.03 81.27 2,399,200 -0.12(-0.15%)
Dec 20, 2005 80.80 81.48 80.80 81.39 3,175,600 +0.49(+0.61%)
Dec 19, 2005 81.80 81.89 80.82 80.90 4,126,000 -1.03(-1.26%)
Dec 16, 2005 81.16 82.31 81.10 81.93 3,594,000 +0.68(+0.84%)
Dec 15, 2005 81.25 81.43 81.00 81.25 2,320,000 -0.17(-0.21%)
Dec 14, 2005 81.50 81.61 81.22 81.42 2,639,200 -0.08(-0.10%)
Dec 13, 2005 81.55 81.74 81.33 81.50 3,694,000 +0.07(+0.09%)
Dec 12, 2005 81.25 81.50 80.90 81.43 3,408,400 +0.00(+0.00%)
Dec 09, 2005 81.40 81.80 81.22 81.43 2,472,000 -0.28(-0.34%)
Dec 08, 2005 80.65 81.96 80.50 81.71 5,060,800 +1.31(+1.63%)
Dec 07, 2005 80.25 80.75 79.90 80.40 3,578,800 -0.10(-0.12%)
Dec 06, 2005 81.40 81.60 80.46 80.50 4,752,000 -0.50(-0.62%)
Dec 05, 2005 79.56 81.06 79.50 81.00 3,932,000 +1.54(+1.94%)
Dec 02, 2005 79.00 79.50 78.86 79.46 3,560,000 +0.05(+0.06%)
Dec 01, 2005 79.50 80.09 78.59 79.41 5,526,000 -0.94(-1.17%)
Nov 30, 2005 80.33 80.69 80.07 80.35 4,391,200 -0.15(-0.19%)
Nov 29, 2005 79.56 80.59 79.40 80.50 2,622,000 +1.19(+1.50%)
Nov 28, 2005 79.64 79.76 79.17 79.31 3,143,200 -0.08(-0.10%)
Nov 25, 2005 78.91 79.41 78.41 79.39 1,272,000 +0.11(+0.14%)
Nov 23, 2005 79.25 79.71 79.06 79.28 2,372,000 +0.03(+0.04%)
Nov 22, 2005 79.10 79.59 79.00 79.25 3,864,400 +0.30(+0.38%)
Nov 21, 2005 78.20 79.00 78.16 78.95 2,870,400 +0.95(+1.22%)
Nov 18, 2005 78.28 78.47 77.50 78.00 2,024,000 +0.00(+0.00%)
Nov 17, 2005 77.30 78.01 77.24 78.00 2,878,000 +0.70(+0.91%)
Nov 16, 2005 77.45 77.50 76.84 77.30 3,745,200 +0.19(+0.25%)
Nov 15, 2005 77.10 77.96 77.03 77.11 4,542,000 +0.37(+0.48%)
Nov 14, 2005 77.00 77.10 76.30 76.74 2,971,600 -0.24(-0.31%)
Nov 11, 2005 76.91 77.08 76.57 76.98 1,727,600 +0.03(+0.04%)
Nov 10, 2005 77.00 77.30 76.16 76.95 2,561,200 +0.08(+0.10%)
Nov 09, 2005 77.06 77.11 76.50 76.87 4,050,800 -0.07(-0.09%)
Nov 08, 2005 76.56 77.39 76.56 76.94 3,325,600 +0.35(+0.46%)
Nov 07, 2005 76.75 77.26 76.31 76.59 5,545,200 +0.09(+0.12%)
Nov 04, 2005 74.98 77.12 74.98 76.50 3,643,200 -0.43(-0.56%)
Nov 03, 2005 78.00 78.19 76.64 76.93 7,084,800 +0.71(+0.93%)
Nov 02, 2005 75.75 77.56 75.63 76.22 5,525,200 +0.42(+0.55%)
Nov 01, 2005 75.75 76.00 75.18 75.80 3,034,000 -0.47(-0.62%)
Oct 31, 2005 75.44 77.00 75.43 76.27 4,314,000 +0.93(+1.23%)
Oct 28, 2005 73.62 75.34 73.58 75.34 6,389,600 +1.90(+2.59%)
Oct 27, 2005 73.35 74.20 73.35 73.44 3,730,000 +0.05(+0.07%)
Oct 26, 2005 74.20 74.40 73.32 73.39 5,057,200 -1.05(-1.41%)
Oct 25, 2005 75.35 75.39 73.85 74.44 6,006,400 -1.36(-1.79%)
Oct 24, 2005 75.56 76.49 75.19 75.80 3,806,800 +0.74(+0.99%)
Oct 21, 2005 75.16 75.56 74.31 75.06 4,072,800 -0.30(-0.40%)
Oct 20, 2005 75.85 76.78 74.98 75.36 4,354,800 -0.80(-1.05%)
Oct 19, 2005 75.70 76.37 75.30 76.16 2,905,600 -0.01(-0.01%)
Oct 18, 2005 75.70 76.30 75.50 76.17 4,840,800 +0.65(+0.86%)
Oct 17, 2005 74.90 75.68 74.87 75.52 4,559,600 +0.71(+0.95%)
Oct 14, 2005 74.73 75.00 74.00 74.81 3,308,800 -0.07(-0.09%)
Oct 13, 2005 74.60 75.16 74.60 74.88 2,761,600 +0.12(+0.16%)
Oct 12, 2005 74.60 75.03 74.55 74.76 5,410,400 +0.31(+0.42%)
Oct 11, 2005 75.13 75.42 74.40 74.45 3,485,600 -0.58(-0.77%)
Oct 10, 2005 76.17 76.28 74.93 75.03 2,328,800 -0.95(-1.25%)
Oct 07, 2005 76.50 76.69 75.38 75.98 2,720,800 +0.08(+0.11%)
Oct 06, 2005 76.10 76.84 75.22 75.90 7,404,000 +0.00(+0.00%)
Oct 05, 2005 78.20 78.60 75.79 75.90 3,728,800 -1.97(-2.53%)
Oct 04, 2005 77.60 78.45 77.54 77.87 3,298,800 +0.31(+0.40%)
Oct 03, 2005 77.50 77.99 77.24 77.56 2,694,800 +0.26(+0.34%)
Sep 30, 2005 77.03 77.80 77.01 77.30 3,282,800 +0.08(+0.10%)
Sep 29, 2005 77.60 77.60 76.41 77.22 3,243,200 -0.38(-0.49%)
Sep 28, 2005 79.05 79.05 77.35 77.60 3,119,200 +0.50(+0.65%)
Sep 27, 2005 77.14 77.34 76.40 77.10 3,688,000 -0.04(-0.05%)
Sep 26, 2005 77.00 77.60 76.79 77.14 2,598,800 +0.04(+0.05%)
Sep 23, 2005 77.25 77.40 76.99 77.10 4,211,200 -0.50(-0.64%)
Sep 22, 2005 78.00 78.08 77.20 77.60 3,641,600 -0.44(-0.56%)
Sep 21, 2005 77.85 78.60 76.05 78.04 4,220,400 +0.04(+0.05%)
Sep 20, 2005 77.76 78.76 77.72 78.00 3,667,600 +0.39(+0.50%)
Sep 19, 2005 77.40 77.74 77.11 77.61 3,758,000 -0.61(-0.78%)
Sep 16, 2005 78.68 78.70 78.05 78.22 3,621,200 -0.21(-0.27%)
Sep 15, 2005 76.35 78.72 76.35 78.43 5,703,600 +2.55(+3.36%)
Sep 14, 2005 76.10 76.98 75.72 75.88 7,934,000 +0.49(+0.65%)
Sep 13, 2005 75.50 75.59 75.06 75.39 3,792,400 +0.15(+0.20%)
Sep 12, 2005 74.73 75.80 74.50 75.24 3,093,200 +0.29(+0.39%)
Sep 09, 2005 74.70 75.32 74.54 74.95 2,170,000 +0.45(+0.60%)
Sep 08, 2005 75.00 75.28 74.33 74.50 3,156,000 -0.50(-0.67%)
Sep 07, 2005 74.20 75.07 73.97 75.00 4,289,200 +0.90(+1.21%)
Sep 06, 2005 74.05 74.78 73.50 74.10 3,080,000 +0.27(+0.37%)
Sep 02, 2005 74.63 74.87 73.78 73.83 1,425,200 -0.72(-0.97%)
Sep 01, 2005 74.55 74.84 73.97 74.55 2,188,400 -0.12(-0.16%)
Aug 31, 2005 74.60 75.00 74.09 74.67 3,793,600 -0.17(-0.23%)
Aug 30, 2005 74.05 75.16 73.82 74.84 4,214,000 +0.65(+0.88%)
Aug 29, 2005 72.60 74.25 72.43 74.19 3,367,200 +1.50(+2.06%)
Aug 26, 2005 72.74 73.09 72.06 72.69 2,400,800 -0.05(-0.07%)
Aug 25, 2005 70.70 73.00 70.70 72.74 3,608,800 +2.40(+3.41%)
Aug 24, 2005 70.50 71.21 69.96 70.34 3,729,200 -0.38(-0.54%)
Aug 23, 2005 72.57 72.75 70.63 70.72 4,141,200 -1.95(-2.68%)
Aug 22, 2005 72.00 72.77 71.80 72.67 2,059,600 +0.78(+1.08%)
Aug 19, 2005 72.92 72.95 71.83 71.89 2,249,600 -0.78(-1.07%)
Aug 18, 2005 72.26 72.89 72.00 72.67 1,604,400 -0.04(-0.06%)
Aug 17, 2005 72.41 73.20 72.41 72.71 1,910,800 +0.31(+0.43%)
Aug 16, 2005 72.83 72.92 72.40 72.40 1,643,200 -0.43(-0.59%)
Aug 15, 2005 72.80 73.29 72.53 72.83 1,839,600 -0.17(-0.23%)
Aug 12, 2005 72.90 73.20 72.20 73.00 1,891,600 -0.44(-0.60%)
Aug 11, 2005 72.47 73.44 72.41 73.44 2,217,200 +1.09(+1.51%)
Aug 10, 2005 73.06 73.37 72.20 72.35 3,192,400 -0.71(-0.97%)
Aug 09, 2005 72.76 73.15 72.60 73.06 2,394,000 +0.52(+0.72%)
Aug 08, 2005 72.30 72.75 72.01 72.54 3,277,600 +0.49(+0.68%)
Aug 05, 2005 71.75 72.24 71.43 72.05 3,096,000 +0.18(+0.25%)
Aug 04, 2005 71.96 72.20 71.43 71.87 3,130,000 -0.17(-0.24%)
Aug 03, 2005 71.80 72.15 71.49 72.04 1,841,200 -0.01(-0.01%)
Aug 02, 2005 71.52 72.24 71.48 72.05 2,922,800 +0.49(+0.68%)
Aug 01, 2005 71.79 72.03 71.42 71.56 3,190,400 -0.23(-0.32%)
Jul 29, 2005 71.70 71.88 71.36 71.79 2,429,600 -0.16(-0.22%)
Jul 28, 2005 70.59 72.30 70.59 71.95 5,174,400 +1.36(+1.93%)
Jul 27, 2005 70.24 70.68 70.00 70.59 4,723,600 +0.36(+0.51%)
Jul 26, 2005 69.51 70.58 69.42 70.23 3,879,200 +1.03(+1.49%)
Jul 25, 2005 69.52 69.73 69.08 69.20 4,467,600 -0.11(-0.16%)
Jul 22, 2005 70.85 70.90 68.74 69.31 6,933,600 -1.59(-2.24%)
Jul 21, 2005 71.75 71.98 70.15 70.90 10,061,200 +0.24(+0.34%)
Jul 20, 2005 69.35 71.15 69.35 70.66 8,428,800 +0.61(+0.87%)
Jul 19, 2005 70.65 70.88 69.94 70.05 4,404,800 -0.64(-0.91%)
Jul 18, 2005 70.39 70.94 70.39 70.69 3,211,200 -0.13(-0.18%)
Jul 15, 2005 70.85 71.00 70.58 70.82 3,289,200 +0.22(+0.31%)
Jul 14, 2005 70.24 70.87 70.24 70.60 4,353,200 +0.61(+0.87%)
Jul 13, 2005 70.25 70.89 69.85 69.99 5,209,600 -0.42(-0.60%)
Jul 12, 2005 70.61 71.25 70.38 70.41 3,709,200 -0.15(-0.21%)
Jul 11, 2005 71.00 71.15 70.00 70.56 2,636,800 -0.33(-0.47%)
Jul 08, 2005 70.13 70.89 69.59 70.89 4,382,400 +0.84(+1.20%)
Jul 07, 2005 68.55 70.05 68.55 70.05 2,664,400 +0.70(+1.01%)
Jul 06, 2005 69.57 70.00 69.10 69.35 2,628,800 -0.22(-0.32%)
Jul 05, 2005 69.49 70.13 69.35 69.57 4,490,800 +0.22(+0.32%)
Jul 01, 2005 69.49 69.74 69.03 69.35 2,757,600 +0.20(+0.29%)
Jun 30, 2005 68.77 69.46 68.62 69.15 4,276,400 +0.55(+0.80%)
Jun 29, 2005 68.06 69.15 67.94 68.60 3,530,800 +0.58(+0.85%)
Jun 28, 2005 67.00 68.02 67.00 68.02 4,927,600 +1.21(+1.81%)
Jun 27, 2005 66.29 67.01 65.98 66.81 6,945,200 -0.24(-0.36%)
Jun 24, 2005 67.03 67.37 66.85 67.05 3,646,400 +0.10(+0.15%)
Jun 23, 2005 67.35 67.83 66.85 66.95 4,197,600 -0.40(-0.59%)
Jun 22, 2005 67.87 67.87 67.24 67.35 4,579,600 -0.52(-0.77%)
Jun 21, 2005 68.61 68.68 67.71 67.87 4,602,800 -0.75(-1.09%)
Jun 20, 2005 67.93 68.83 67.92 68.62 2,618,000 +0.45(+0.66%)
Jun 17, 2005 68.30 68.34 67.80 68.17 3,565,600 +0.15(+0.22%)
Jun 16, 2005 67.19 68.32 67.12 68.02 3,546,400 +0.81(+1.21%)
Jun 15, 2005 67.18 67.27 66.49 67.21 3,421,600 +0.03(+0.04%)
Jun 14, 2005 65.70 67.35 65.67 67.18 4,944,400 +1.61(+2.46%)
Jun 13, 2005 64.40 65.69 64.34 65.57 4,189,600 +1.01(+1.56%)
Jun 10, 2005 64.50 64.61 64.16 64.56 5,537,600 +0.25(+0.39%)
Jun 09, 2005 64.53 64.75 63.89 64.31 6,146,400 -0.47(-0.73%)
Jun 08, 2005 65.13 65.17 64.75 64.78 5,918,400 -0.30(-0.46%)
Jun 07, 2005 65.48 65.67 65.00 65.08 4,894,800 -0.35(-0.53%)
Jun 06, 2005 64.91 65.50 64.91 65.43 2,983,200 +0.33(+0.51%)
Jun 03, 2005 65.37 65.41 64.90 65.10 3,573,600 -0.38(-0.58%)
Jun 02, 2005 65.02 65.51 64.82 65.48 3,880,000 +0.28(+0.43%)
Jun 01, 2005 64.70 65.35 64.32 65.20 3,902,000 +0.63(+0.98%)
May 31, 2005 65.22 65.43 64.39 64.57 8,144,800 -0.45(-0.69%)
May 27, 2005 65.44 65.46 64.91 65.02 3,332,000 -0.47(-0.72%)
May 26, 2005 65.06 65.75 64.71 65.49 5,152,800 -0.44(-0.67%)
May 25, 2005 65.75 66.25 65.60 65.93 2,146,400 -0.05(-0.08%)
May 24, 2005 65.70 66.13 65.30 65.98 4,911,600 -0.02(-0.03%)
May 23, 2005 65.69 66.14 65.69 66.00 4,150,800 +0.03(+0.05%)
May 20, 2005 66.02 66.13 65.53 65.97 3,024,000 -0.09(-0.14%)
May 19, 2005 66.30 66.60 65.89 66.06 2,955,600 -0.23(-0.35%)
May 18, 2005 65.94 66.70 65.88 66.29 4,817,600 +0.45(+0.68%)
May 17, 2005 64.70 65.94 64.64 65.84 3,909,600 +1.00(+1.54%)
May 16, 2005 63.95 65.00 63.94 64.84 3,548,800 +0.92(+1.44%)
May 13, 2005 64.30 64.62 63.73 63.92 4,728,400 +0.10(+0.16%)
May 12, 2005 63.60 64.73 63.60 63.82 4,450,800 +0.24(+0.38%)
May 11, 2005 63.67 63.72 62.76 63.58 2,658,400 -0.09(-0.14%)
May 10, 2005 63.55 63.96 63.35 63.67 2,086,000 -0.32(-0.50%)
May 09, 2005 62.96 64.00 62.93 63.99 4,183,200 +1.00(+1.59%)
May 06, 2005 62.48 63.42 62.32 62.99 4,208,000 +0.69(+1.11%)
May 05, 2005 61.99 62.56 61.63 62.30 4,488,400 +0.26(+0.42%)
May 04, 2005 61.62 62.05 61.31 62.04 3,869,600 +0.52(+0.85%)
May 03, 2005 61.98 62.40 61.04 61.52 4,253,600 -0.53(-0.85%)
May 02, 2005 61.17 62.19 60.82 62.05 3,999,200 +0.77(+1.26%)
Apr 29, 2005 60.70 61.43 60.04 61.28 7,238,800 +0.93(+1.54%)
Apr 28, 2005 60.40 61.05 60.07 60.35 3,949,200 -0.04(-0.07%)
Apr 27, 2005 59.91 60.43 59.80 60.39 5,090,800 +0.52(+0.87%)
Apr 26, 2005 59.91 60.34 59.87 59.87 7,093,600 -0.03(-0.05%)
Apr 25, 2005 60.00 60.40 59.77 59.90 7,820,800 -0.10(-0.17%)
Apr 22, 2005 59.85 61.80 59.74 60.00 4,966,800 +0.15(+0.25%)
Apr 21, 2005 60.00 61.20 59.55 59.85 8,367,200 +0.55(+0.93%)
Apr 20, 2005 59.70 59.83 58.60 59.30 10,117,200 -0.51(-0.85%)
Apr 19, 2005 59.15 59.92 59.14 59.81 8,511,200 +0.49(+0.83%)
Apr 18, 2005 60.51 60.57 58.78 59.32 15,465,200 -1.18(-1.95%)
Apr 15, 2005 59.60 61.55 59.50 60.50 10,721,200 +0.90(+1.51%)
Apr 14, 2005 58.95 60.04 58.80 59.60 6,582,800 +0.80(+1.36%)
Apr 13, 2005 58.65 59.17 58.52 58.80 7,301,200 -0.21(-0.36%)
Apr 12, 2005 58.48 59.26 57.88 59.01 5,136,800 +0.53(+0.91%)
Apr 11, 2005 57.83 58.70 57.83 58.48 4,550,800 +0.65(+1.12%)
Apr 08, 2005 58.41 59.50 57.68 57.83 8,300,800 -1.37(-2.31%)
Apr 07, 2005 58.86 59.40 58.83 59.20 6,661,200 +0.61(+1.04%)
Apr 06, 2005 59.05 59.47 58.37 58.59 5,699,200 -0.35(-0.59%)
Apr 05, 2005 57.65 58.97 57.52 58.94 5,631,200 +1.23(+2.13%)
Apr 04, 2005 56.70 57.95 56.70 57.71 4,583,200 +1.35(+2.40%)
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.