Skip to main content

Abbott Laboratories (NY: ABT )

114.94 -3.19 (-2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.24 17.44 17.20 17.39 10,023,566 +0.08(+0.48%)
Sep 28, 2006 17.35 17.36 17.18 17.31 12,792,501 -0.01(-0.08%)
Sep 27, 2006 17.21 17.33 17.03 17.32 14,328,874 +0.11(+0.62%)
Sep 26, 2006 17.21 17.24 17.02 17.21 13,749,453 +0.04(+0.25%)
Sep 25, 2006 17.29 17.35 17.11 17.17 13,339,251 +0.02(+0.10%)
Sep 22, 2006 17.19 17.26 17.07 17.15 8,132,280 -0.11(-0.62%)
Sep 21, 2006 17.37 17.43 17.19 17.26 12,934,354 -0.13(-0.72%)
Sep 20, 2006 17.67 17.69 17.36 17.39 13,310,769 -0.22(-1.24%)
Sep 19, 2006 17.34 17.63 17.30 17.61 14,049,914 +0.10(+0.57%)
Sep 18, 2006 17.57 17.64 17.48 17.50 12,328,964 -0.21(-1.21%)
Sep 15, 2006 17.66 17.86 17.64 17.72 19,489,770 +0.12(+0.67%)
Sep 14, 2006 17.53 17.66 17.46 17.60 10,798,175 -0.01(-0.06%)
Sep 13, 2006 17.48 17.66 17.39 17.61 11,564,687 +0.14(+0.78%)
Sep 12, 2006 17.37 17.50 17.27 17.48 17,504,940 +0.06(+0.33%)
Sep 11, 2006 17.43 17.51 17.39 17.42 16,217,368 -0.09(-0.53%)
Sep 08, 2006 17.15 17.53 17.15 17.51 16,103,439 +0.36(+2.09%)
Sep 07, 2006 17.08 17.16 17.01 17.15 15,781,476 -0.01(-0.06%)
Sep 06, 2006 17.26 17.28 16.94 17.16 13,011,983 -0.15(-0.87%)
Sep 05, 2006 17.39 17.51 17.27 17.31 13,302,112 -0.01(-0.04%)
Sep 01, 2006 17.48 17.48 17.22 17.32 12,876,831 -0.12(-0.68%)
Aug 31, 2006 17.31 17.46 17.24 17.44 13,359,356 +0.19(+1.08%)
Aug 30, 2006 17.51 17.53 17.21 17.25 16,251,994 -0.28(-1.59%)
Aug 29, 2006 17.48 17.60 17.40 17.53 12,226,204 +0.00(+0.00%)
Aug 28, 2006 17.54 17.70 17.49 17.53 10,332,963 +0.06(+0.35%)
Aug 25, 2006 17.38 17.53 17.38 17.47 6,185,704 -0.01(-0.06%)
Aug 24, 2006 17.49 17.64 17.46 17.48 13,032,926 -0.06(-0.37%)
Aug 23, 2006 17.54 17.61 17.46 17.55 12,411,619 +0.02(+0.12%)
Aug 22, 2006 17.37 17.57 17.29 17.53 17,745,644 +0.10(+0.55%)
Aug 21, 2006 17.41 17.52 17.31 17.43 12,259,154 -0.12(-0.67%)
Aug 18, 2006 17.59 17.61 17.42 17.55 14,028,413 -0.05(-0.26%)
Aug 17, 2006 17.58 17.64 17.42 17.59 17,520,856 -0.05(-0.30%)
Aug 16, 2006 17.55 17.65 17.49 17.65 18,798,934 +0.22(+1.27%)
Aug 15, 2006 17.31 17.44 17.26 17.43 12,754,245 +0.25(+1.46%)
Aug 14, 2006 16.98 17.40 16.97 17.18 16,179,392 +0.20(+1.16%)
Aug 11, 2006 17.01 17.08 16.85 16.98 6,971,762 -0.11(-0.65%)
Aug 10, 2006 16.86 17.10 16.77 17.09 15,017,478 +0.14(+0.85%)
Aug 09, 2006 17.10 17.11 16.87 16.95 12,694,209 -0.13(-0.73%)
Aug 08, 2006 17.00 17.07 16.90 17.07 10,468,115 +0.12(+0.70%)
Aug 07, 2006 16.92 16.99 16.44 16.95 12,762,064 +0.04(+0.21%)
Aug 04, 2006 17.05 17.05 16.82 16.92 12,624,678 +0.01(+0.04%)
Aug 03, 2006 16.89 17.06 16.88 16.91 13,474,682 +0.02(+0.15%)
Aug 02, 2006 16.94 17.00 16.80 16.89 12,827,685 -0.13(-0.76%)
Aug 01, 2006 16.99 17.06 16.85 17.01 13,655,350 -0.09(-0.54%)
Jul 31, 2006 17.08 17.16 17.02 17.11 12,744,192 -0.02(-0.10%)
Jul 28, 2006 17.03 17.23 17.00 17.13 12,686,669 +0.21(+1.27%)
Jul 27, 2006 16.83 17.08 16.82 16.91 14,338,368 +0.04(+0.25%)
Jul 26, 2006 17.01 17.19 16.82 16.87 27,396,426 -0.35(-2.04%)
Jul 25, 2006 17.03 17.26 16.85 17.22 26,973,936 +0.19(+1.09%)
Jul 24, 2006 16.44 17.04 16.42 17.03 24,318,652 +0.26(+1.54%)
Jul 21, 2006 16.60 16.83 16.47 16.77 18,261,678 +0.23(+1.36%)
Jul 20, 2006 16.46 16.72 16.44 16.55 13,407,385 -0.03(-0.15%)
Jul 19, 2006 16.01 16.74 16.01 16.57 38,359,352 +0.57(+3.53%)
Jul 18, 2006 15.94 16.09 15.79 16.01 20,340,612 +0.08(+0.49%)
Jul 17, 2006 15.72 15.96 15.72 15.93 13,225,042 +0.17(+1.07%)
Jul 14, 2006 15.71 15.87 15.70 15.76 13,281,448 +0.01(+0.05%)
Jul 13, 2006 15.72 15.82 15.67 15.75 22,016,046 -0.04(-0.27%)
Jul 12, 2006 15.94 15.96 15.77 15.80 18,131,832 -0.16(-1.01%)
Jul 11, 2006 15.66 16.00 15.61 15.96 16,208,712 +0.33(+2.08%)
Jul 10, 2006 15.81 15.84 15.60 15.63 9,506,136 -0.05(-0.34%)
Jul 07, 2006 15.72 15.83 15.65 15.69 11,107,014 +0.01(+0.05%)
Jul 06, 2006 15.65 15.79 15.61 15.68 8,915,266 +0.06(+0.39%)
Jul 05, 2006 15.54 15.76 15.49 15.62 12,065,362 +0.01(+0.07%)
Jul 03, 2006 15.65 15.66 15.56 15.61 5,964,547 -0.01(-0.07%)
Jun 30, 2006 15.40 15.62 15.31 15.62 22,321,534 +0.25(+1.65%)
Jun 29, 2006 15.18 15.39 15.11 15.36 14,504,516 +0.25(+1.68%)
Jun 28, 2006 15.01 15.27 15.01 15.11 12,933,796 +0.20(+1.32%)
Jun 27, 2006 15.08 15.12 14.84 14.91 10,816,884 -0.14(-0.93%)
Jun 26, 2006 15.01 15.11 14.89 15.05 8,560,912 +0.03(+0.19%)
Jun 23, 2006 14.95 15.11 14.88 15.02 11,006,767 -0.03(-0.21%)
Jun 22, 2006 15.14 15.20 14.99 15.06 9,501,389 -0.08(-0.54%)
Jun 21, 2006 14.55 15.24 15.11 15.14 9,459,503 +0.02(+0.12%)
Jun 20, 2006 15.11 15.21 15.11 15.12 7,789,653 -0.04(-0.24%)
Jun 19, 2006 15.38 15.38 15.13 15.16 9,178,589 -0.16(-1.08%)
Jun 16, 2006 15.30 15.38 15.25 15.32 12,454,901 -0.10(-0.65%)
Jun 15, 2006 15.25 15.46 15.20 15.42 16,847,332 +0.13(+0.84%)
Jun 14, 2006 15.11 15.38 15.11 15.29 14,302,626 +0.09(+0.59%)
Jun 13, 2006 15.30 15.47 15.18 15.20 10,433,768 -0.10(-0.63%)
Jun 12, 2006 15.40 15.50 15.28 15.30 9,024,169 -0.10(-0.65%)
Jun 09, 2006 15.48 15.56 15.40 15.40 12,116,742 -0.06(-0.39%)
Jun 08, 2006 15.22 15.47 15.13 15.46 17,241,896 +0.10(+0.65%)
Jun 07, 2006 15.21 15.46 15.18 15.36 14,328,316 +0.24(+1.56%)
Jun 06, 2006 15.21 15.33 15.04 15.12 14,005,236 -0.08(-0.54%)
Jun 05, 2006 15.40 15.41 15.18 15.21 9,647,431 -0.24(-1.55%)
Jun 02, 2006 15.43 15.52 15.36 15.45 9,491,895 -0.03(-0.21%)
Jun 01, 2006 15.31 15.51 15.26 15.48 11,203,072 +0.19(+1.22%)
May 31, 2006 15.24 15.31 15.16 15.29 14,653,909 +0.06(+0.38%)
May 30, 2006 15.22 15.43 15.08 15.23 17,061,508 -0.05(-0.30%)
May 26, 2006 15.27 15.38 15.22 15.28 7,640,540 +0.06(+0.40%)
May 25, 2006 15.18 15.24 15.04 15.22 9,696,019 +0.13(+0.83%)
May 24, 2006 14.90 15.13 14.86 15.09 15,534,349 +0.15(+0.98%)
May 23, 2006 14.97 15.03 14.91 14.95 10,720,547 -0.00(-0.02%)
May 22, 2006 14.97 15.30 14.93 14.95 13,946,596 -0.03(-0.17%)
May 19, 2006 15.13 15.13 14.73 14.98 17,632,272 -0.05(-0.33%)
May 18, 2006 14.89 15.16 14.84 15.03 14,160,772 +0.05(+0.31%)
May 17, 2006 15.40 15.40 14.97 14.98 14,742,707 -0.30(-1.95%)
May 16, 2006 15.30 15.40 15.19 15.28 13,137,920 +0.13(+0.85%)
May 15, 2006 14.92 15.25 14.83 15.15 13,596,430 +0.32(+2.12%)
May 12, 2006 15.04 15.08 14.83 14.83 10,295,266 -0.21(-1.43%)
May 11, 2006 14.93 15.10 14.86 15.05 12,657,628 +0.08(+0.55%)
May 10, 2006 15.13 15.13 14.96 14.97 9,936,164 -0.16(-1.09%)
May 09, 2006 15.15 15.20 15.06 15.13 7,684,939 -0.08(-0.52%)
May 08, 2006 15.15 15.23 15.13 15.21 10,067,686 -0.11(-0.70%)
May 05, 2006 15.04 15.39 15.04 15.32 8,882,595 +0.09(+0.56%)
May 04, 2006 15.20 15.24 15.09 15.23 14,582,423 +0.10(+0.66%)
May 03, 2006 15.08 15.14 14.98 15.13 13,085,143 +0.04(+0.24%)
May 02, 2006 15.15 15.31 15.03 15.09 11,211,170 -0.06(-0.40%)
May 01, 2006 15.31 15.41 15.09 15.16 13,099,664 -0.15(-0.98%)
Apr 28, 2006 14.99 15.31 14.99 15.31 16,048,149 +0.25(+1.69%)
Apr 27, 2006 14.66 15.11 14.66 15.05 14,892,099 +0.33(+2.24%)
Apr 26, 2006 14.83 14.88 14.66 14.72 8,935,092 -0.03(-0.22%)
Apr 25, 2006 14.73 14.85 14.52 14.75 13,034,043 +0.02(+0.15%)
Apr 24, 2006 14.98 14.99 14.71 14.73 12,460,206 -0.31(-2.05%)
Apr 21, 2006 15.06 15.08 14.94 15.04 17,213,414 +0.03(+0.22%)
Apr 20, 2006 14.80 15.03 14.65 15.01 17,672,204 +0.20(+1.38%)
Apr 19, 2006 14.75 14.90 14.70 14.80 13,769,000 -0.12(-0.82%)
Apr 18, 2006 14.71 14.95 14.71 14.93 12,118,418 +0.20(+1.34%)
Apr 17, 2006 14.82 14.89 14.72 14.73 8,918,617 -0.13(-0.89%)
Apr 13, 2006 14.91 14.89 14.73 14.86 9,628,164 -0.05(-0.34%)
Apr 12, 2006 14.84 14.91 14.76 14.91 11,129,074 +0.07(+0.46%)
Apr 11, 2006 15.04 15.10 14.70 14.84 16,892,568 -0.26(-1.73%)
Apr 10, 2006 15.08 15.18 15.01 15.11 10,385,460 +0.03(+0.21%)
Apr 07, 2006 15.35 15.40 15.06 15.07 9,944,262 -0.28(-1.82%)
Apr 06, 2006 15.28 15.39 15.23 15.35 17,023,532 +0.08(+0.49%)
Apr 05, 2006 15.22 15.35 15.08 15.28 17,230,168 +0.03(+0.16%)
Apr 04, 2006 15.22 15.40 15.19 15.25 10,559,984 -0.11(-0.72%)
Apr 03, 2006 15.16 15.43 15.16 15.36 13,131,497 +0.15(+1.01%)
Mar 31, 2006 15.27 15.38 15.16 15.21 11,275,395 -0.06(-0.40%)
Mar 30, 2006 15.36 15.50 15.18 15.27 11,449,640 -0.10(-0.65%)
Mar 29, 2006 15.41 15.52 15.27 15.37 11,082,999 -0.01(-0.09%)
Mar 28, 2006 15.48 15.54 15.32 15.38 16,719,999 -0.18(-1.15%)
Mar 27, 2006 15.97 15.97 15.48 15.56 16,854,870 -0.15(-0.94%)
Mar 24, 2006 15.65 15.75 15.54 15.71 16,798,464 -0.00(-0.02%)
Mar 23, 2006 15.69 15.80 15.46 15.71 12,029,061 -0.08(-0.50%)
Mar 22, 2006 15.75 15.83 15.66 15.79 12,985,734 +0.06(+0.36%)
Mar 21, 2006 15.93 15.96 15.65 15.74 11,111,202 -0.11(-0.70%)
Mar 20, 2006 16.08 16.10 15.81 15.85 15,551,104 -0.33(-2.06%)
Mar 17, 2006 16.19 16.28 16.09 16.18 14,035,115 +0.06(+0.40%)
Mar 16, 2006 16.13 16.15 16.07 16.12 9,927,508 -0.09(-0.55%)
Mar 15, 2006 16.12 16.25 15.94 16.20 10,940,029 +0.03(+0.20%)
Mar 14, 2006 15.97 16.19 15.96 16.17 15,656,098 +0.08(+0.51%)
Mar 13, 2006 16.03 16.32 15.99 16.09 22,547,160 +0.36(+2.30%)
Mar 10, 2006 15.47 15.75 15.40 15.73 9,377,965 +0.26(+1.69%)
Mar 09, 2006 15.57 15.60 15.40 15.47 17,739,500 -0.10(-0.67%)
Mar 08, 2006 15.56 15.67 15.52 15.57 9,106,266 -0.02(-0.11%)
Mar 07, 2006 15.57 15.69 15.41 15.59 10,331,846 -0.08(-0.50%)
Mar 06, 2006 15.69 15.80 15.60 15.67 8,147,358 -0.01(-0.07%)
Mar 03, 2006 15.51 15.86 15.50 15.68 9,175,796 +0.12(+0.78%)
Mar 02, 2006 15.69 15.71 15.41 15.56 15,897,919 -0.20(-1.27%)
Mar 01, 2006 15.82 15.83 15.55 15.76 15,432,148 -0.06(-0.41%)
Feb 28, 2006 15.92 15.94 15.69 15.82 14,857,195 -0.10(-0.61%)
Feb 27, 2006 15.70 16.05 15.70 15.92 11,662,141 +0.18(+1.14%)
Feb 24, 2006 15.55 15.85 15.51 15.74 11,561,056 +0.19(+1.20%)
Feb 23, 2006 15.67 15.70 15.51 15.55 13,197,397 -0.17(-1.07%)
Feb 22, 2006 15.76 15.89 15.66 15.72 12,604,294 -0.03(-0.20%)
Feb 21, 2006 15.85 15.87 15.59 15.75 11,027,989 -0.13(-0.79%)
Feb 17, 2006 15.81 15.94 15.69 15.88 12,723,529 -0.01(-0.04%)
Feb 16, 2006 15.76 15.89 15.60 15.89 12,922,347 +0.08(+0.48%)
Feb 15, 2006 15.59 15.84 15.53 15.81 13,645,855 +0.15(+0.96%)
Feb 14, 2006 15.40 15.71 15.37 15.66 17,294,114 +0.32(+2.10%)
Feb 13, 2006 15.26 15.38 15.15 15.34 11,179,895 +0.13(+0.85%)
Feb 10, 2006 15.15 15.26 15.05 15.21 8,376,334 +0.11(+0.76%)
Feb 09, 2006 15.11 15.34 14.97 15.09 13,598,106 +0.03(+0.21%)
Feb 08, 2006 15.13 15.22 14.93 15.06 10,208,981 -0.02(-0.12%)
Feb 07, 2006 15.11 15.17 14.96 15.08 11,167,050 -0.11(-0.73%)
Feb 06, 2006 15.14 15.27 15.09 15.19 12,936,030 -0.03(-0.16%)
Feb 03, 2006 15.08 15.39 15.08 15.22 16,216,251 +0.03(+0.17%)
Feb 02, 2006 15.33 15.40 15.19 15.19 15,575,118 -0.24(-1.58%)
Feb 01, 2006 15.31 15.50 15.30 15.43 17,931,896 -0.02(-0.12%)
Jan 31, 2006 15.13 15.46 15.04 15.45 17,848,404 +0.08(+0.49%)
Jan 30, 2006 15.20 15.48 15.13 15.38 14,265,766 -0.02(-0.14%)
Jan 27, 2006 15.69 15.70 15.34 15.40 16,263,163 -0.11(-0.74%)
Jan 26, 2006 15.31 15.60 15.29 15.51 21,085,344 +0.41(+2.73%)
Jan 25, 2006 14.86 15.40 14.76 15.10 32,057,206 +0.76(+5.27%)
Jan 24, 2006 14.52 14.59 14.28 14.35 9,010,766 -0.16(-1.11%)
Jan 23, 2006 14.50 14.88 14.37 14.51 10,601,591 +0.06(+0.40%)
Jan 20, 2006 14.90 14.90 14.44 14.45 13,168,636 -0.43(-2.86%)
Jan 19, 2006 14.70 14.94 14.47 14.88 14,080,351 +0.11(+0.78%)
Jan 18, 2006 14.71 14.86 14.63 14.76 10,098,123 +0.05(+0.37%)
Jan 17, 2006 14.62 14.79 14.60 14.71 10,591,259 -0.04(-0.29%)
Jan 13, 2006 14.85 14.92 14.68 14.75 8,083,971 -0.05(-0.36%)
Jan 12, 2006 14.77 14.82 14.73 14.80 9,436,326 -0.03(-0.22%)
Jan 11, 2006 14.89 14.90 14.74 14.84 12,938,543 -0.20(-1.36%)
Jan 10, 2006 15.18 15.24 14.99 15.04 16,122,706 -0.15(-0.97%)
Jan 09, 2006 15.22 15.31 14.93 15.19 31,654,542 +0.54(+3.72%)
Jan 06, 2006 14.37 14.68 14.19 14.64 18,394,316 +0.28(+1.92%)
Jan 05, 2006 14.22 14.49 14.20 14.37 15,501,399 +0.18(+1.29%)
Jan 04, 2006 14.10 14.32 14.03 14.19 21,884,804 +0.02(+0.15%)
Jan 03, 2006 14.16 14.31 14.03 14.16 23,122,392 +0.04(+0.30%)
Dec 30, 2005 14.13 14.23 14.10 14.12 9,715,845 -0.13(-0.93%)
Dec 29, 2005 14.45 14.48 14.22 14.25 10,804,039 -0.20(-1.36%)
Dec 28, 2005 14.54 14.64 14.44 14.45 9,305,642 -0.02(-0.12%)
Dec 27, 2005 14.68 14.74 14.45 14.47 11,536,204 -0.16(-1.13%)
Dec 23, 2005 14.64 14.68 14.42 14.63 7,603,121 +0.04(+0.29%)
Dec 22, 2005 14.49 14.60 14.43 14.59 11,119,859 +0.13(+0.92%)
Dec 21, 2005 14.33 14.56 14.33 14.46 16,066,021 +0.13(+0.92%)
Dec 20, 2005 14.42 14.58 14.29 14.32 18,641,442 -0.15(-1.06%)
Dec 19, 2005 14.39 14.68 14.40 14.48 18,176,788 +0.09(+0.65%)
Dec 16, 2005 14.06 14.45 14.10 14.39 20,899,370 +0.33(+2.34%)
Dec 15, 2005 14.13 14.48 13.99 14.06 16,735,077 -0.08(-0.56%)
Dec 14, 2005 14.13 14.25 14.03 14.13 10,336,593 +0.00(+0.00%)
Dec 13, 2005 13.94 14.24 13.91 14.13 15,550,824 +0.11(+0.77%)
Dec 12, 2005 13.89 14.07 13.80 14.03 14,597,223 +0.06(+0.46%)
Dec 09, 2005 13.77 14.05 13.76 13.96 23,698,462 +0.25(+1.83%)
Dec 08, 2005 13.61 13.74 13.57 13.71 15,658,332 +0.10(+0.76%)
Dec 07, 2005 13.63 13.77 13.54 13.61 12,367,220 +0.05(+0.34%)
Dec 06, 2005 13.76 13.82 13.53 13.56 14,005,795 -0.11(-0.84%)
Dec 05, 2005 13.79 13.82 13.61 13.68 16,767,748 -0.13(-0.96%)
Dec 02, 2005 13.75 14.02 13.65 13.81 24,961,182 +0.33(+2.47%)
Dec 01, 2005 13.44 13.59 13.44 13.48 21,447,516 -0.03(-0.21%)
Nov 30, 2005 13.65 13.75 13.43 13.50 24,718,244 -0.16(-1.18%)
Nov 29, 2005 13.94 13.95 13.67 13.67 19,361,600 -0.28(-2.03%)
Nov 28, 2005 13.97 14.00 13.92 13.95 18,273,126 -0.01(-0.08%)
Nov 25, 2005 14.02 14.07 13.93 13.96 6,846,942 -0.00(-0.03%)
Nov 23, 2005 14.05 14.14 13.90 13.96 20,762,822 -0.12(-0.84%)
Nov 22, 2005 14.31 14.37 13.64 14.08 37,148,572 -0.38(-2.60%)
Nov 21, 2005 14.62 14.63 14.46 14.46 11,566,920 -0.19(-1.30%)
Nov 18, 2005 14.86 14.86 14.55 14.65 11,447,127 +0.01(+0.10%)
Nov 17, 2005 14.53 14.68 14.49 14.63 12,633,055 +0.10(+0.69%)
Nov 16, 2005 14.72 14.74 14.26 14.53 26,098,244 -0.32(-2.15%)
Nov 15, 2005 14.77 14.95 14.68 14.85 24,826,310 +0.34(+2.34%)
Nov 14, 2005 15.60 15.61 14.44 14.51 38,904,148 -1.15(-7.34%)
Nov 11, 2005 15.54 15.70 15.40 15.66 16,113,491 +0.33(+2.17%)
Nov 10, 2005 15.34 15.39 15.22 15.33 11,368,940 +0.04(+0.23%)
Nov 09, 2005 15.19 15.43 15.10 15.29 14,818,380 +0.06(+0.42%)
Nov 08, 2005 15.15 15.28 15.13 15.23 9,242,255 -0.01(-0.07%)
Nov 07, 2005 15.24 15.29 15.13 15.24 10,707,423 -0.01(-0.05%)
Nov 04, 2005 15.38 15.39 15.12 15.24 10,582,323 -0.08(-0.51%)
Nov 03, 2005 15.25 15.37 15.23 15.32 13,907,782 +0.05(+0.35%)
Nov 02, 2005 15.19 15.33 15.09 15.27 12,914,808 -0.05(-0.33%)
Nov 01, 2005 15.38 15.50 15.30 15.32 8,763,081 -0.10(-0.63%)
Oct 31, 2005 15.54 15.61 15.29 15.42 13,088,215 +0.11(+0.70%)
Oct 28, 2005 15.20 15.33 15.07 15.31 9,951,522 +0.11(+0.73%)
Oct 27, 2005 15.40 15.46 15.18 15.20 7,436,695 -0.20(-1.33%)
Oct 26, 2005 15.55 15.66 15.39 15.40 9,035,618 -0.10(-0.62%)
Oct 25, 2005 15.39 15.61 15.36 15.50 9,935,327 +0.14(+0.89%)
Oct 24, 2005 15.41 15.47 15.32 15.36 11,612,157 +0.05(+0.35%)
Oct 21, 2005 15.56 15.57 15.23 15.31 17,124,336 -0.18(-1.18%)
Oct 20, 2005 15.67 15.72 15.44 15.49 19,474,134 -0.25(-1.57%)
Oct 19, 2005 15.13 15.79 15.06 15.74 23,221,802 +0.56(+3.66%)
Oct 18, 2005 15.15 15.31 15.13 15.18 12,239,049 -0.05(-0.35%)
Oct 17, 2005 15.18 15.25 15.06 15.24 10,314,812 -0.03(-0.21%)
Oct 14, 2005 15.16 15.29 15.04 15.27 13,590,008 +0.03(+0.16%)
Oct 13, 2005 14.98 15.33 14.98 15.24 16,715,531 +0.17(+1.12%)
Oct 12, 2005 15.06 15.29 14.89 15.08 15,559,202 -0.11(-0.75%)
Oct 11, 2005 15.06 15.27 15.04 15.19 10,445,217 +0.09(+0.57%)
Oct 10, 2005 15.27 15.32 15.10 15.11 9,177,192 -0.19(-1.22%)
Oct 07, 2005 15.41 15.47 15.26 15.29 10,750,425 -0.11(-0.74%)
Oct 06, 2005 15.40 15.49 15.24 15.41 19,158,314 -0.09(-0.60%)
Oct 05, 2005 15.77 15.89 15.50 15.50 12,423,347 -0.26(-1.66%)
Oct 04, 2005 15.21 15.79 15.40 15.76 23,248,330 +0.55(+3.60%)
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.