Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.15 19.42 19.01 19.01 22,212,668 -0.26(-1.37%)
Sep 29, 2011 19.12 19.44 19.04 19.27 20,031,554 +0.35(+1.85%)
Sep 28, 2011 19.11 19.31 18.89 18.92 15,807,384 -0.11(-0.57%)
Sep 27, 2011 18.80 19.21 18.74 19.03 21,371,042 +0.17(+0.89%)
Sep 26, 2011 19.01 19.06 18.66 18.86 26,760,640 -0.08(-0.41%)
Sep 23, 2011 18.86 19.04 18.73 18.94 27,651,220 +0.10(+0.53%)
Sep 22, 2011 18.87 18.95 18.57 18.84 33,924,700 -0.39(-2.03%)
Sep 21, 2011 19.65 19.80 19.22 19.23 20,558,586 -0.38(-1.95%)
Sep 20, 2011 19.42 19.77 19.36 19.61 20,122,058 +0.29(+1.50%)
Sep 19, 2011 19.11 19.38 19.07 19.32 18,222,820 -0.07(-0.35%)
Sep 16, 2011 19.17 19.39 19.08 19.39 27,171,056 +0.33(+1.72%)
Sep 15, 2011 19.09 19.14 18.90 19.06 17,981,198 +0.14(+0.73%)
Sep 14, 2011 18.90 19.11 18.57 18.93 18,499,828 +0.13(+0.67%)
Sep 13, 2011 18.81 18.88 18.69 18.80 15,506,487 +0.03(+0.14%)
Sep 12, 2011 18.61 18.78 18.45 18.77 19,609,292 +0.03(+0.16%)
Sep 09, 2011 19.00 19.00 18.67 18.74 23,801,616 -0.38(-1.96%)
Sep 08, 2011 19.32 19.39 19.11 19.12 23,860,876 -0.32(-1.64%)
Sep 07, 2011 19.26 19.50 19.17 19.44 17,234,540 +0.38(+1.97%)
Sep 06, 2011 18.49 19.08 18.37 19.06 21,292,974 +0.09(+0.49%)
Sep 02, 2011 19.20 19.23 18.96 18.97 14,059,963 -0.33(-1.73%)
Sep 01, 2011 19.48 19.67 19.26 19.31 18,478,544 -0.21(-1.09%)
Aug 31, 2011 19.33 19.56 19.25 19.52 28,434,788 +0.29(+1.49%)
Aug 30, 2011 18.97 19.28 18.79 19.23 19,354,298 +0.20(+1.03%)
Aug 29, 2011 18.80 19.05 18.75 19.03 12,355,855 +0.39(+2.11%)
Aug 26, 2011 18.44 18.68 18.08 18.64 22,200,534 +0.08(+0.42%)
Aug 25, 2011 19.05 19.05 18.50 18.56 17,903,704 -0.43(-2.29%)
Aug 24, 2011 18.69 19.00 18.64 19.00 18,666,348 +0.22(+1.19%)
Aug 23, 2011 18.37 18.80 18.35 18.77 21,195,034 +0.42(+2.29%)
Aug 22, 2011 18.54 18.58 18.31 18.35 20,347,034 +0.11(+0.61%)
Aug 19, 2011 18.04 18.41 18.03 18.24 25,215,234 +0.08(+0.43%)
Aug 18, 2011 18.32 18.47 17.92 18.16 26,796,864 -0.48(-2.55%)
Aug 17, 2011 18.63 18.78 18.44 18.64 13,374,361 +0.03(+0.16%)
Aug 16, 2011 18.50 18.74 18.30 18.61 19,377,226 +0.06(+0.32%)
Aug 15, 2011 18.59 18.63 18.34 18.55 18,578,824 +0.10(+0.56%)
Aug 12, 2011 18.60 18.60 18.14 18.45 26,884,970 +0.09(+0.51%)
Aug 11, 2011 17.43 18.53 17.33 18.35 38,590,072 +0.93(+5.31%)
Aug 10, 2011 18.04 18.07 17.38 17.43 36,615,332 -0.62(-3.44%)
Aug 09, 2011 18.32 18.18 17.21 18.05 52,446,092 +0.19(+1.04%)
Aug 08, 2011 18.32 18.63 17.68 17.86 49,537,836 -0.81(-4.32%)
Aug 05, 2011 18.32 18.86 18.01 18.67 46,107,752 +0.54(+2.99%)
Aug 04, 2011 18.54 18.70 18.12 18.13 43,214,304 -0.56(-3.02%)
Aug 03, 2011 18.61 18.72 18.35 18.69 26,010,490 +0.03(+0.18%)
Aug 02, 2011 18.69 18.75 18.54 18.66 25,888,350 -0.10(-0.54%)
Aug 01, 2011 19.19 19.19 18.64 18.76 25,045,608 -0.32(-1.66%)
Jul 29, 2011 19.10 19.18 19.02 19.08 21,946,240 -0.11(-0.58%)
Jul 28, 2011 19.27 19.37 19.16 19.19 13,366,900 -0.08(-0.41%)
Jul 27, 2011 19.31 19.39 19.23 19.26 18,615,938 -0.13(-0.67%)
Jul 26, 2011 19.58 19.58 19.38 19.39 15,775,150 -0.15(-0.76%)
Jul 25, 2011 19.59 19.77 19.51 19.54 18,873,974 -0.14(-0.70%)
Jul 22, 2011 19.67 19.71 19.58 19.68 13,351,662 +0.04(+0.19%)
Jul 21, 2011 19.62 19.73 19.55 19.64 18,812,418 +0.17(+0.86%)
Jul 20, 2011 19.77 19.79 19.29 19.48 24,135,204 -0.18(-0.93%)
Jul 19, 2011 19.55 19.67 19.44 19.66 15,904,462 +0.13(+0.67%)
Jul 18, 2011 19.67 19.71 19.43 19.53 14,415,902 -0.19(-0.94%)
Jul 15, 2011 19.81 19.86 19.63 19.71 15,114,641 -0.04(-0.23%)
Jul 14, 2011 19.60 19.82 19.59 19.76 16,861,034 +0.14(+0.74%)
Jul 13, 2011 19.73 19.83 19.55 19.61 18,847,706 -0.01(-0.08%)
Jul 12, 2011 19.55 19.72 19.43 19.63 19,716,116 +0.04(+0.21%)
Jul 11, 2011 19.50 19.60 19.47 19.59 14,582,941 -0.06(-0.28%)
Jul 08, 2011 19.61 19.69 19.50 19.64 13,988,115 -0.08(-0.39%)
Jul 07, 2011 19.70 19.74 19.61 19.72 13,391,052 +0.10(+0.49%)
Jul 06, 2011 19.62 19.68 19.58 19.63 9,700,842 +0.04(+0.23%)
Jul 05, 2011 19.56 19.63 19.50 19.58 13,704,072 +0.02(+0.11%)
Jul 01, 2011 19.36 19.56 19.30 19.56 15,056,102 +0.18(+0.91%)
Jun 30, 2011 19.43 19.44 19.27 19.38 15,721,549 +0.17(+0.88%)
Jun 29, 2011 19.26 19.27 19.15 19.21 14,707,626 -0.03(-0.17%)
Jun 28, 2011 19.21 19.29 19.16 19.25 13,809,183 +0.13(+0.67%)
Jun 27, 2011 19.09 19.21 19.02 19.12 12,448,854 +0.06(+0.29%)
Jun 24, 2011 19.11 19.11 18.96 19.06 14,109,614 -0.06(-0.33%)
Jun 23, 2011 19.07 19.16 18.86 19.12 18,796,792 -0.06(-0.31%)
Jun 22, 2011 19.19 19.28 19.17 19.18 12,391,817 -0.07(-0.34%)
Jun 21, 2011 19.23 19.33 19.17 19.25 14,535,186 +0.09(+0.46%)
Jun 20, 2011 19.12 19.18 19.09 19.16 15,130,796 +0.13(+0.66%)
Jun 17, 2011 19.08 19.23 19.02 19.04 23,837,602 +0.14(+0.72%)
Jun 16, 2011 18.90 18.94 18.82 18.90 17,658,646 +0.00(+0.00%)
Jun 15, 2011 18.83 19.03 18.80 18.90 18,295,480 +0.01(+0.04%)
Jun 14, 2011 19.05 19.05 18.84 18.89 23,368,442 -0.04(-0.21%)
Jun 13, 2011 18.87 19.02 18.84 18.93 20,982,074 +0.18(+0.98%)
Jun 10, 2011 18.91 18.96 18.75 18.75 20,303,986 -0.23(-1.22%)
Jun 09, 2011 18.99 19.19 18.92 18.98 18,828,136 +0.00(+0.00%)
Jun 08, 2011 18.88 19.01 18.84 18.98 15,620,838 +0.06(+0.29%)
Jun 07, 2011 18.90 19.07 18.84 18.93 19,598,588 +0.13(+0.71%)
Jun 06, 2011 18.82 18.87 18.74 18.79 16,042,385 -0.02(-0.12%)
Jun 03, 2011 18.88 18.89 18.65 18.81 17,383,564 -0.83(-4.22%)
May 24, 2011 19.68 19.72 19.52 19.64 12,103,071 +0.03(+0.15%)
May 23, 2011 19.51 19.70 19.46 19.61 16,838,952 -0.10(-0.49%)
May 20, 2011 19.67 19.86 19.50 19.71 20,211,322 +0.03(+0.17%)
May 19, 2011 19.88 19.89 19.57 19.68 16,625,995 -0.15(-0.74%)
May 18, 2011 19.76 19.87 19.72 19.82 19,004,004 +0.12(+0.60%)
May 17, 2011 19.85 19.85 19.56 19.71 18,566,656 -0.18(-0.93%)
May 16, 2011 19.70 19.96 19.67 19.89 19,807,378 +0.19(+0.95%)
May 13, 2011 19.68 19.98 19.61 19.70 21,897,260 -0.01(-0.07%)
May 12, 2011 19.54 19.80 19.43 19.72 21,798,492 +0.18(+0.90%)
May 11, 2011 19.49 19.65 19.46 19.54 20,805,284 +0.08(+0.40%)
May 10, 2011 19.44 19.49 19.38 19.46 10,689,430 +0.07(+0.34%)
May 09, 2011 19.34 19.43 19.25 19.40 15,720,436 +0.05(+0.27%)
May 06, 2011 19.43 19.47 19.27 19.35 15,473,217 -0.02(-0.10%)
May 05, 2011 19.46 19.50 19.28 19.36 17,540,174 -0.14(-0.70%)
May 04, 2011 19.47 19.52 19.44 19.50 18,951,652 +0.03(+0.17%)
May 03, 2011 19.26 19.49 19.21 19.47 27,994,330 +0.10(+0.49%)
May 02, 2011 19.40 19.40 19.35 19.37 20,815,096 +0.20(+1.06%)
Apr 29, 2011 19.27 19.29 19.12 19.17 15,508,823 -0.09(-0.48%)
Apr 28, 2011 19.17 19.28 19.13 19.26 16,420,653 +0.04(+0.21%)
Apr 27, 2011 19.07 19.25 19.01 19.22 19,040,112 +0.15(+0.79%)
Apr 26, 2011 18.85 19.09 18.78 19.07 19,887,850 +0.17(+0.88%)
Apr 25, 2011 18.81 19.01 18.80 18.90 20,863,506 -0.18(-0.93%)
Apr 21, 2011 18.68 19.51 18.65 19.08 50,268,280 +0.37(+1.97%)
Apr 20, 2011 19.12 19.15 18.44 18.71 35,503,064 -0.11(-0.57%)
Apr 19, 2011 18.81 18.87 18.75 18.82 21,910,432 -0.07(-0.37%)
Apr 18, 2011 19.00 19.00 18.73 18.89 29,954,830 -0.23(-1.19%)
Apr 15, 2011 18.94 19.14 18.83 19.12 35,635,692 +0.33(+1.76%)
Apr 14, 2011 18.58 18.84 18.52 18.79 21,036,930 +0.20(+1.09%)
Apr 13, 2011 18.62 18.80 18.54 18.58 19,835,426 -0.04(-0.20%)
Apr 12, 2011 18.54 18.77 18.46 18.62 27,698,556 +0.04(+0.24%)
Apr 11, 2011 18.43 18.62 18.39 18.58 20,513,544 +0.15(+0.83%)
Apr 08, 2011 18.44 18.50 18.36 18.42 15,966,703 +0.00(+0.00%)
Apr 07, 2011 18.44 18.48 18.29 18.42 16,030,763 -0.07(-0.38%)
Apr 06, 2011 18.26 18.51 18.25 18.49 22,154,634 +0.25(+1.38%)
Apr 05, 2011 18.37 18.42 18.24 18.24 18,804,328 -0.09(-0.52%)
Apr 04, 2011 18.24 18.42 18.15 18.34 28,376,622 +0.32(+1.78%)
Apr 01, 2011 17.93 18.02 17.90 18.01 17,473,120 +0.12(+0.65%)
Mar 31, 2011 17.89 18.04 17.81 17.90 27,003,220 +0.03(+0.18%)
Mar 30, 2011 17.86 17.86 17.86 17.86 25,726,082 +0.21(+1.20%)
Mar 29, 2011 17.52 17.65 17.48 17.65 20,181,270 +0.11(+0.62%)
Mar 28, 2011 17.56 17.58 17.51 17.54 12,442,117 +0.02(+0.10%)
Mar 25, 2011 17.60 17.60 17.38 17.52 23,600,992 -0.03(-0.17%)
Mar 24, 2011 17.57 17.57 17.42 17.55 18,574,034 +0.04(+0.25%)
Mar 23, 2011 17.50 17.52 17.25 17.51 16,925,390 +0.01(+0.06%)
Mar 22, 2011 17.50 17.57 17.39 17.50 17,961,116 -0.03(-0.15%)
Mar 21, 2011 17.51 17.55 17.46 17.52 16,073,544 +0.04(+0.25%)
Mar 18, 2011 17.36 17.64 17.33 17.48 25,094,644 +0.24(+1.38%)
Mar 17, 2011 17.22 17.26 17.06 17.24 24,739,218 +0.20(+1.20%)
Mar 16, 2011 17.34 17.35 16.97 17.04 28,890,596 -0.35(-1.99%)
Mar 15, 2011 17.33 17.44 17.32 17.39 34,570,200 -0.21(-1.18%)
Mar 14, 2011 17.63 17.63 17.50 17.59 16,834,232 -0.09(-0.49%)
Mar 11, 2011 17.63 17.79 17.52 17.68 19,629,732 -0.01(-0.08%)
Mar 10, 2011 17.81 17.86 17.66 17.70 25,544,328 -0.21(-1.16%)
Mar 09, 2011 17.78 17.93 17.72 17.90 17,734,294 +0.13(+0.76%)
Mar 08, 2011 17.69 17.82 17.68 17.77 15,519,303 +0.07(+0.41%)
Mar 07, 2011 17.84 17.84 17.62 17.70 19,028,084 -0.07(-0.39%)
Mar 04, 2011 17.61 17.86 17.61 17.77 30,419,256 +0.12(+0.70%)
Mar 03, 2011 17.48 17.66 17.46 17.64 22,976,898 +0.24(+1.41%)
Mar 02, 2011 17.24 17.40 17.21 17.40 19,928,692 +0.07(+0.38%)
Mar 01, 2011 17.58 17.62 17.31 17.33 25,201,878 -0.22(-1.25%)
Feb 28, 2011 17.47 17.72 17.39 17.55 33,151,464 +0.17(+0.97%)
Feb 25, 2011 17.25 17.42 17.15 17.38 31,668,818 +0.16(+0.93%)
Feb 24, 2011 16.98 17.23 16.91 17.22 35,577,884 +0.27(+1.57%)
Feb 23, 2011 17.10 17.15 16.91 16.96 28,235,580 -0.18(-1.06%)
Feb 22, 2011 16.96 17.21 16.96 17.14 31,295,942 +0.03(+0.19%)
Feb 18, 2011 16.92 17.11 16.89 17.11 26,688,560 +0.20(+1.21%)
Feb 17, 2011 16.87 16.94 16.81 16.90 18,804,644 +0.02(+0.13%)
Feb 16, 2011 17.07 17.09 16.84 16.88 25,079,848 -0.18(-1.05%)
Feb 15, 2011 16.80 17.08 16.67 17.06 33,218,050 +0.28(+1.67%)
Feb 14, 2011 16.68 16.80 16.64 16.78 23,243,692 +0.15(+0.92%)
Feb 11, 2011 16.55 16.66 16.52 16.62 22,548,274 +0.03(+0.15%)
Feb 10, 2011 16.58 16.67 16.56 16.60 21,469,942 -0.02(-0.11%)
Feb 09, 2011 16.64 16.70 16.55 16.62 20,811,510 -0.03(-0.15%)
Feb 08, 2011 16.63 16.69 16.58 16.64 26,583,350 -0.03(-0.18%)
Feb 07, 2011 16.84 16.84 16.58 16.67 31,099,262 -0.16(-0.93%)
Feb 04, 2011 16.79 16.86 16.69 16.83 27,219,178 +0.04(+0.26%)
Feb 03, 2011 16.70 16.84 16.65 16.78 22,625,444 +0.10(+0.59%)
Feb 02, 2011 16.52 16.71 16.46 16.69 34,538,816 +0.17(+1.00%)
Feb 01, 2011 16.49 16.58 16.45 16.52 36,469,840 +0.04(+0.26%)
Jan 31, 2011 16.73 16.76 16.45 16.48 45,589,728 -0.12(-0.73%)
Jan 28, 2011 16.92 16.97 16.54 16.60 47,887,788 -0.32(-1.92%)
Jan 27, 2011 17.03 17.07 16.82 16.92 48,683,136 -0.14(-0.79%)
Jan 26, 2011 17.57 17.59 17.06 17.06 56,728,820 -0.44(-2.52%)
Jan 25, 2011 17.57 17.59 17.44 17.50 26,320,208 -0.08(-0.44%)
Jan 24, 2011 17.48 17.59 17.47 17.58 20,420,128 +0.09(+0.52%)
Jan 21, 2011 17.55 17.58 17.45 17.48 22,775,188 -0.01(-0.08%)
Jan 20, 2011 17.28 17.50 17.26 17.50 30,820,968 +0.23(+1.33%)
Jan 19, 2011 17.25 17.41 17.23 17.27 25,554,506 +0.05(+0.28%)
Jan 18, 2011 17.09 17.25 17.01 17.22 30,675,074 +0.11(+0.66%)
Jan 14, 2011 17.28 17.32 17.07 17.11 30,317,474 -0.18(-1.01%)
Jan 13, 2011 17.44 17.44 17.24 17.28 19,249,194 -0.08(-0.44%)
Jan 12, 2011 17.45 17.45 17.34 17.36 26,040,422 +0.07(+0.38%)
Jan 11, 2011 17.42 17.42 17.23 17.30 20,758,112 -0.04(-0.21%)
Jan 10, 2011 17.46 17.51 17.28 17.33 39,055,656 -0.16(-0.89%)
Jan 07, 2011 17.40 17.52 17.36 17.49 28,674,652 +0.07(+0.42%)
Jan 06, 2011 17.53 17.58 17.27 17.41 43,094,836 -0.04(-0.21%)
Jan 05, 2011 17.43 17.65 17.38 17.45 37,615,436 +0.00(+0.00%)
Jan 04, 2011 17.37 17.47 17.28 17.45 24,985,780 +0.11(+0.65%)
Jan 03, 2011 17.46 17.46 17.27 17.34 25,282,896 +0.02(+0.10%)
Dec 31, 2010 17.15 17.42 17.15 17.32 15,348,216 +0.12(+0.71%)
Dec 30, 2010 17.16 17.24 17.13 17.20 12,480,278 +0.05(+0.32%)
Dec 29, 2010 17.11 17.19 17.08 17.14 12,818,911 +0.01(+0.06%)
Dec 28, 2010 17.18 17.19 17.07 17.13 20,904,026 +0.00(+0.02%)
Dec 27, 2010 17.28 17.28 17.10 17.13 18,307,818 -0.16(-0.90%)
Dec 23, 2010 17.26 17.36 17.25 17.28 14,387,052 -0.01(-0.06%)
Dec 22, 2010 17.40 17.42 17.28 17.30 19,483,320 -0.06(-0.33%)
Dec 21, 2010 17.42 17.51 17.30 17.35 21,492,216 -0.10(-0.56%)
Dec 20, 2010 17.56 17.63 17.40 17.45 17,042,944 -0.05(-0.27%)
Dec 17, 2010 17.58 17.58 17.34 17.50 28,667,562 -0.06(-0.33%)
Dec 16, 2010 17.41 17.58 17.29 17.56 20,150,994 +0.16(+0.91%)
Dec 15, 2010 17.39 17.49 17.27 17.40 21,855,310 +0.03(+0.15%)
Dec 14, 2010 17.17 17.37 17.12 17.37 24,432,020 +0.21(+1.20%)
Dec 13, 2010 17.24 17.27 17.04 17.16 27,442,782 -0.05(-0.29%)
Dec 10, 2010 17.07 17.23 17.03 17.22 24,356,868 +0.18(+1.04%)
Dec 09, 2010 16.94 17.06 16.90 17.04 21,606,746 +0.14(+0.86%)
Dec 08, 2010 16.97 17.00 16.77 16.89 29,381,778 -0.06(-0.34%)
Dec 07, 2010 17.05 17.07 16.92 16.95 26,526,424 -0.01(-0.06%)
Dec 06, 2010 17.17 17.17 16.92 16.96 30,474,802 -0.16(-0.95%)
Dec 03, 2010 17.20 17.23 17.03 17.13 21,086,236 -0.09(-0.50%)
Dec 02, 2010 17.05 17.23 17.02 17.21 24,689,432 +0.22(+1.28%)
Dec 01, 2010 16.95 17.05 16.88 17.00 26,864,194 +0.18(+1.08%)
Nov 30, 2010 16.66 16.84 16.64 16.81 24,988,170 +0.01(+0.04%)
Nov 29, 2010 16.90 16.96 16.70 16.81 27,458,414 -0.11(-0.66%)
Nov 26, 2010 17.00 17.00 16.90 16.92 8,406,532 -0.06(-0.34%)
Nov 24, 2010 17.07 16.98 16.98 16.98 20,513,056 -0.02(-0.11%)
Nov 23, 2010 17.05 17.06 16.94 17.00 24,786,134 -0.09(-0.51%)
Nov 22, 2010 17.19 17.20 16.89 17.08 25,551,340 -0.05(-0.32%)
Nov 19, 2010 17.22 17.26 17.06 17.14 31,598,432 -0.08(-0.46%)
Nov 18, 2010 17.29 17.34 17.06 17.22 33,819,788 -0.07(-0.38%)
Nov 17, 2010 17.29 17.39 17.25 17.28 20,322,394 +0.05(+0.29%)
Nov 16, 2010 17.37 17.44 17.19 17.23 28,858,186 -0.41(-2.34%)
Nov 15, 2010 17.67 17.80 17.38 17.64 38,118,832 +0.08(+0.45%)
Nov 12, 2010 17.92 17.93 17.53 17.56 36,180,944 -0.43(-2.41%)
Nov 11, 2010 18.00 18.13 17.96 18.00 24,085,174 -0.14(-0.78%)
Nov 10, 2010 18.03 18.14 17.88 18.14 20,654,244 +0.04(+0.24%)
Nov 09, 2010 18.25 18.28 18.04 18.09 23,793,710 -0.23(-1.24%)
Nov 08, 2010 18.41 18.41 18.16 18.32 18,304,614 -0.09(-0.47%)
Nov 05, 2010 18.39 18.46 18.30 18.41 18,245,664 +0.01(+0.08%)
Nov 04, 2010 18.57 18.65 18.34 18.39 25,631,544 -0.06(-0.31%)
Nov 03, 2010 18.39 18.51 18.29 18.45 15,980,962 +0.06(+0.31%)
Nov 02, 2010 18.36 18.46 18.33 18.39 20,868,016 +0.10(+0.55%)
Nov 01, 2010 18.65 18.67 18.19 18.29 27,411,788 -0.26(-1.40%)
Oct 29, 2010 18.72 18.75 18.41 18.55 28,327,112 -0.16(-0.83%)
Oct 28, 2010 18.74 18.85 18.57 18.71 18,051,978 +0.04(+0.21%)
Oct 27, 2010 18.92 18.92 18.45 18.67 27,127,190 -0.31(-1.66%)
Oct 25, 2010 19.11 19.24 18.97 18.98 17,305,490 -0.02(-0.09%)
Oct 22, 2010 19.14 19.14 18.93 19.00 9,781,851 -0.10(-0.53%)
Oct 21, 2010 19.04 19.19 18.98 19.10 20,325,924 +0.15(+0.80%)
Oct 20, 2010 18.86 19.00 18.68 18.95 30,134,676 -0.16(-0.85%)
Oct 19, 2010 19.24 19.32 18.98 19.11 20,507,418 -0.29(-1.49%)
Oct 18, 2010 19.23 19.40 19.18 19.40 16,979,104 +0.18(+0.94%)
Oct 15, 2010 19.29 19.43 19.20 19.22 21,931,322 -0.01(-0.07%)
Oct 14, 2010 19.24 19.26 19.10 19.24 16,400,714 +0.01(+0.06%)
Oct 13, 2010 19.31 19.35 19.20 19.23 16,888,586 +0.04(+0.21%)
Oct 12, 2010 18.93 19.23 18.90 19.19 46,804,052 +0.25(+1.33%)
Oct 11, 2010 18.97 18.97 18.85 18.93 13,830,208 +0.00(+0.00%)
Oct 08, 2010 18.93 18.98 18.79 18.93 42,727,020 +0.08(+0.44%)
Oct 07, 2010 19.07 19.09 18.80 18.85 8,367 -0.14(-0.75%)
Oct 06, 2010 18.99 19.08 18.88 19.00 13,715,428 -0.04(-0.19%)
Oct 05, 2010 18.92 19.06 18.89 19.03 278 +0.20(+1.09%)
Oct 04, 2010 18.85 18.97 18.71 18.83 14,950,486 -0.03(-0.13%)
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.