Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.84 17.03 16.80 16.98 10,263,994 +0.08(+0.48%)
Sep 28, 2006 16.94 16.95 16.77 16.90 13,099,346 -0.01(-0.08%)
Sep 27, 2006 16.81 16.92 16.63 16.92 14,672,571 +0.10(+0.62%)
Sep 26, 2006 16.81 16.84 16.63 16.81 14,079,252 +0.04(+0.25%)
Sep 25, 2006 16.88 16.95 16.71 16.77 13,659,210 +0.02(+0.10%)
Sep 22, 2006 16.79 16.86 16.68 16.75 8,327,343 -0.11(-0.62%)
Sep 21, 2006 16.96 17.02 16.78 16.86 13,244,602 -0.12(-0.72%)
Sep 20, 2006 17.26 17.28 16.95 16.98 13,630,045 -0.21(-1.24%)
Sep 19, 2006 16.93 17.21 16.90 17.19 14,386,920 +0.10(+0.57%)
Sep 18, 2006 17.16 17.23 17.07 17.09 12,624,690 -0.21(-1.21%)
Sep 15, 2006 17.24 17.44 17.22 17.30 19,957,258 +0.12(+0.67%)
Sep 14, 2006 17.12 17.25 17.05 17.19 11,057,184 -0.01(-0.06%)
Sep 13, 2006 17.07 17.25 16.98 17.20 11,842,081 +0.13(+0.78%)
Sep 12, 2006 16.96 17.09 16.87 17.07 17,924,818 +0.06(+0.33%)
Sep 11, 2006 17.02 17.10 16.98 17.01 16,606,363 -0.09(-0.53%)
Sep 08, 2006 16.75 17.12 16.75 17.10 16,489,701 +0.35(+2.09%)
Sep 07, 2006 16.68 16.76 16.61 16.75 16,160,015 -0.01(-0.06%)
Sep 06, 2006 16.86 16.88 16.55 16.76 13,324,092 -0.15(-0.87%)
Sep 05, 2006 16.99 17.10 16.86 16.91 13,621,181 -0.01(-0.04%)
Sep 01, 2006 17.07 17.07 16.81 16.92 13,185,699 -0.12(-0.68%)
Aug 31, 2006 16.90 17.05 16.84 17.03 13,679,798 +0.18(+1.08%)
Aug 30, 2006 17.10 17.12 16.81 16.85 16,641,819 -0.27(-1.59%)
Aug 29, 2006 17.07 17.19 16.99 17.12 12,519,465 +0.00(+0.00%)
Aug 28, 2006 17.13 17.29 17.08 17.12 10,580,813 +0.06(+0.35%)
Aug 25, 2006 16.98 17.12 16.97 17.06 6,334,076 -0.01(-0.06%)
Aug 24, 2006 17.08 17.23 17.05 17.07 13,345,537 -0.06(-0.37%)
Aug 23, 2006 17.13 17.19 17.05 17.14 12,709,328 +0.02(+0.12%)
Aug 22, 2006 16.96 17.16 16.88 17.12 18,171,296 +0.09(+0.56%)
Aug 21, 2006 17.00 17.11 16.91 17.02 12,553,206 -0.12(-0.67%)
Aug 18, 2006 17.18 17.20 17.01 17.14 14,364,903 -0.05(-0.26%)
Aug 17, 2006 17.17 17.22 17.01 17.18 17,941,116 -0.05(-0.30%)
Aug 16, 2006 17.14 17.23 17.08 17.23 19,249,850 +0.22(+1.27%)
Aug 15, 2006 16.91 17.03 16.85 17.02 13,060,172 +0.24(+1.46%)
Aug 14, 2006 16.58 16.99 16.57 16.77 16,567,475 +0.19(+1.16%)
Aug 11, 2006 16.61 16.68 16.45 16.58 7,138,989 -0.11(-0.65%)
Aug 10, 2006 16.46 16.70 16.37 16.69 15,377,692 +0.14(+0.85%)
Aug 09, 2006 16.70 16.71 16.47 16.55 12,998,696 -0.12(-0.73%)
Aug 08, 2006 16.60 16.67 16.50 16.67 10,719,206 +0.12(+0.70%)
Aug 07, 2006 16.52 16.59 16.05 16.56 13,068,179 +0.04(+0.21%)
Aug 04, 2006 16.65 16.65 16.42 16.52 12,927,498 +0.01(+0.04%)
Aug 03, 2006 16.49 16.66 16.48 16.51 13,797,890 +0.02(+0.15%)
Aug 02, 2006 16.54 16.61 16.41 16.49 13,135,374 -0.13(-0.76%)
Aug 01, 2006 16.59 16.66 16.46 16.62 13,982,891 -0.09(-0.54%)
Jul 31, 2006 16.68 16.76 16.62 16.71 13,049,879 -0.02(-0.10%)
Jul 28, 2006 16.63 16.83 16.61 16.72 12,990,976 +0.21(+1.27%)
Jul 27, 2006 16.44 16.68 16.43 16.51 14,682,293 +0.04(+0.25%)
Jul 26, 2006 16.61 16.78 16.43 16.47 28,053,564 -0.34(-2.04%)
Jul 25, 2006 16.63 16.85 16.46 16.81 27,620,942 +0.18(+1.09%)
Jul 24, 2006 16.05 16.64 16.03 16.63 24,901,968 +0.25(+1.54%)
Jul 21, 2006 16.21 16.43 16.08 16.38 18,699,708 +0.22(+1.36%)
Jul 20, 2006 16.07 16.33 16.06 16.16 13,728,979 -0.02(-0.15%)
Jul 19, 2006 15.63 16.35 15.63 16.19 39,279,452 +0.55(+3.53%)
Jul 18, 2006 15.56 15.71 15.42 15.63 20,828,508 +0.08(+0.49%)
Jul 17, 2006 15.35 15.59 15.35 15.56 13,542,262 +0.16(+1.07%)
Jul 14, 2006 15.34 15.50 15.34 15.39 13,600,021 +0.01(+0.05%)
Jul 13, 2006 15.35 15.45 15.31 15.38 22,544,130 -0.04(-0.27%)
Jul 12, 2006 15.56 15.58 15.40 15.43 18,566,746 -0.16(-1.01%)
Jul 11, 2006 15.29 15.63 15.24 15.58 16,597,499 +0.32(+2.09%)
Jul 10, 2006 15.44 15.47 15.24 15.27 9,734,153 -0.05(-0.34%)
Jul 07, 2006 15.35 15.46 15.29 15.32 11,373,430 +0.01(+0.05%)
Jul 06, 2006 15.28 15.42 15.25 15.31 9,129,110 +0.06(+0.39%)
Jul 05, 2006 15.18 15.39 15.13 15.25 12,354,766 +0.01(+0.07%)
Jul 03, 2006 15.28 15.30 15.19 15.24 6,107,614 -0.01(-0.07%)
Jun 30, 2006 15.04 15.25 14.95 15.25 22,856,946 +0.25(+1.65%)
Jun 29, 2006 14.82 15.03 14.76 15.00 14,852,425 +0.25(+1.68%)
Jun 28, 2006 14.66 14.91 14.66 14.76 13,244,030 +0.19(+1.32%)
Jun 27, 2006 14.72 14.77 14.49 14.56 11,076,341 -0.14(-0.93%)
Jun 26, 2006 14.65 14.76 14.54 14.70 8,766,256 +0.03(+0.19%)
Jun 23, 2006 14.60 14.76 14.53 14.67 11,270,779 -0.03(-0.21%)
Jun 22, 2006 14.78 14.85 14.64 14.70 9,729,292 -0.08(-0.54%)
Jun 21, 2006 14.21 14.88 14.76 14.78 9,686,402 +0.02(+0.12%)
Jun 20, 2006 14.76 14.85 14.75 14.77 7,976,498 -0.04(-0.24%)
Jun 19, 2006 15.02 15.02 14.77 14.80 9,398,749 -0.16(-1.07%)
Jun 16, 2006 14.94 15.02 14.89 14.96 12,753,648 -0.10(-0.65%)
Jun 15, 2006 14.89 15.10 14.84 15.06 17,251,436 +0.13(+0.84%)
Jun 14, 2006 14.76 15.02 14.76 14.93 14,645,693 +0.09(+0.59%)
Jun 13, 2006 14.94 15.10 14.83 14.85 10,684,036 -0.09(-0.63%)
Jun 12, 2006 15.04 15.14 14.92 14.94 9,240,626 -0.10(-0.65%)
Jun 09, 2006 15.12 15.20 15.03 15.04 12,407,378 -0.06(-0.39%)
Jun 08, 2006 14.86 15.10 14.78 15.10 17,655,466 +0.10(+0.65%)
Jun 07, 2006 14.86 15.10 14.83 15.00 14,671,999 +0.23(+1.56%)
Jun 06, 2006 14.85 14.98 14.69 14.77 14,341,170 -0.08(-0.54%)
Jun 05, 2006 15.04 15.05 14.82 14.85 9,878,837 -0.23(-1.55%)
Jun 02, 2006 15.07 15.16 15.00 15.08 9,719,570 -0.03(-0.21%)
Jun 01, 2006 14.95 15.14 14.90 15.12 11,471,792 +0.18(+1.22%)
May 31, 2006 14.88 14.95 14.80 14.93 15,005,402 +0.06(+0.38%)
May 30, 2006 14.86 15.07 14.73 14.88 17,470,750 -0.05(-0.30%)
May 26, 2006 14.92 15.02 14.86 14.92 7,823,808 +0.06(+0.40%)
May 25, 2006 14.83 14.88 14.69 14.86 9,928,590 +0.12(+0.83%)
May 24, 2006 14.55 14.77 14.51 14.74 15,906,961 +0.14(+0.98%)
May 23, 2006 14.62 14.68 14.56 14.60 10,977,693 -0.00(-0.02%)
May 22, 2006 14.62 14.94 14.58 14.60 14,281,123 -0.02(-0.17%)
May 19, 2006 14.78 14.78 14.38 14.63 18,055,206 -0.05(-0.33%)
May 18, 2006 14.55 14.80 14.49 14.67 14,500,437 +0.05(+0.31%)
May 17, 2006 15.04 15.04 14.62 14.63 15,096,330 -0.29(-1.95%)
May 16, 2006 14.94 15.04 14.83 14.92 13,453,050 +0.13(+0.85%)
May 15, 2006 14.57 14.89 14.48 14.79 13,922,558 +0.31(+2.12%)
May 12, 2006 14.69 14.73 14.48 14.49 10,542,211 -0.21(-1.43%)
May 11, 2006 14.58 14.75 14.51 14.70 12,961,238 +0.08(+0.55%)
May 10, 2006 14.78 14.78 14.61 14.62 10,174,496 -0.16(-1.09%)
May 09, 2006 14.79 14.85 14.70 14.78 7,869,272 -0.08(-0.52%)
May 08, 2006 14.80 14.88 14.78 14.85 10,309,172 -0.10(-0.70%)
May 05, 2006 14.69 15.03 14.69 14.96 9,095,656 +0.08(+0.56%)
May 04, 2006 14.84 14.88 14.74 14.87 14,932,202 +0.10(+0.66%)
May 03, 2006 14.72 14.79 14.63 14.78 13,399,008 +0.04(+0.24%)
May 02, 2006 14.80 14.95 14.67 14.74 11,480,084 -0.06(-0.40%)
May 01, 2006 14.95 15.05 14.74 14.80 13,413,876 -0.15(-0.98%)
Apr 28, 2006 14.64 14.95 14.64 14.95 16,433,085 +0.25(+1.69%)
Apr 27, 2006 14.31 14.76 14.31 14.70 15,249,306 +0.32(+2.24%)
Apr 26, 2006 14.48 14.53 14.32 14.38 9,149,412 -0.03(-0.22%)
Apr 25, 2006 14.39 14.50 14.18 14.41 13,346,681 +0.02(+0.15%)
Apr 24, 2006 14.63 14.64 14.36 14.39 12,759,081 -0.30(-2.05%)
Apr 21, 2006 14.71 14.72 14.59 14.69 17,626,300 +0.03(+0.21%)
Apr 20, 2006 14.46 14.68 14.30 14.66 18,096,094 +0.20(+1.38%)
Apr 19, 2006 14.40 14.56 14.36 14.46 14,099,267 -0.12(-0.82%)
Apr 18, 2006 14.36 14.60 14.36 14.58 12,409,094 +0.19(+1.34%)
Apr 17, 2006 14.47 14.54 14.37 14.38 9,132,542 -0.13(-0.89%)
Apr 13, 2006 14.56 14.54 14.38 14.51 9,859,108 -0.05(-0.34%)
Apr 12, 2006 14.50 14.56 14.41 14.56 11,396,019 +0.07(+0.46%)
Apr 11, 2006 14.69 14.75 14.36 14.50 17,297,758 -0.26(-1.73%)
Apr 10, 2006 14.73 14.82 14.66 14.75 10,634,569 +0.03(+0.21%)
Apr 07, 2006 14.99 15.03 14.71 14.72 10,182,788 -0.27(-1.82%)
Apr 06, 2006 14.92 15.03 14.88 14.99 17,431,864 +0.07(+0.49%)
Apr 05, 2006 14.86 14.99 14.73 14.92 17,643,456 +0.02(+0.16%)
Apr 04, 2006 14.87 15.03 14.83 14.89 10,813,279 -0.11(-0.72%)
Apr 03, 2006 14.80 15.07 14.80 15.00 13,446,473 +0.15(+1.01%)
Mar 31, 2006 14.91 15.02 14.80 14.85 11,545,850 -0.06(-0.40%)
Mar 30, 2006 15.00 15.14 14.82 14.91 11,724,275 -0.10(-0.65%)
Mar 29, 2006 15.05 15.16 14.91 15.01 11,348,839 -0.01(-0.09%)
Mar 28, 2006 15.12 15.17 14.96 15.02 17,121,050 -0.17(-1.15%)
Mar 27, 2006 15.60 15.60 15.12 15.20 17,259,158 -0.14(-0.93%)
Mar 24, 2006 15.28 15.38 15.17 15.34 17,201,398 -0.00(-0.02%)
Mar 23, 2006 15.32 15.43 15.09 15.35 12,317,594 -0.08(-0.50%)
Mar 22, 2006 15.38 15.46 15.29 15.42 13,297,214 +0.06(+0.36%)
Mar 21, 2006 15.55 15.58 15.28 15.37 11,377,719 -0.11(-0.70%)
Mar 20, 2006 15.70 15.72 15.44 15.48 15,924,117 -0.33(-2.06%)
Mar 17, 2006 15.81 15.90 15.71 15.80 14,371,765 +0.06(+0.40%)
Mar 16, 2006 15.76 15.77 15.70 15.74 10,165,632 -0.09(-0.55%)
Mar 15, 2006 15.74 15.87 15.56 15.83 11,202,440 +0.03(+0.20%)
Mar 14, 2006 15.60 15.81 15.59 15.79 16,031,630 +0.08(+0.51%)
Mar 13, 2006 15.66 15.94 15.62 15.71 23,087,982 +0.35(+2.30%)
Mar 10, 2006 15.10 15.38 15.04 15.36 9,602,908 +0.26(+1.69%)
Mar 09, 2006 15.21 15.24 15.04 15.10 18,165,006 -0.10(-0.67%)
Mar 08, 2006 15.20 15.30 15.16 15.21 9,324,691 -0.02(-0.11%)
Mar 07, 2006 15.21 15.33 15.05 15.22 10,579,669 -0.08(-0.50%)
Mar 06, 2006 15.32 15.43 15.23 15.30 8,342,783 -0.01(-0.07%)
Mar 03, 2006 15.15 15.49 15.13 15.31 9,395,890 +0.12(+0.78%)
Mar 02, 2006 15.32 15.34 15.05 15.19 16,279,251 -0.20(-1.27%)
Mar 01, 2006 15.45 15.46 15.19 15.39 15,802,308 -0.06(-0.41%)
Feb 28, 2006 15.55 15.57 15.32 15.45 15,213,564 -0.09(-0.61%)
Feb 27, 2006 15.33 15.67 15.33 15.55 11,941,873 +0.17(+1.14%)
Feb 24, 2006 15.18 15.48 15.14 15.37 11,838,364 +0.18(+1.20%)
Feb 23, 2006 15.30 15.34 15.14 15.19 13,513,954 -0.16(-1.07%)
Feb 22, 2006 15.39 15.52 15.29 15.35 12,906,624 -0.03(-0.20%)
Feb 21, 2006 15.48 15.50 15.22 15.38 11,292,510 -0.12(-0.79%)
Feb 17, 2006 15.44 15.56 15.32 15.51 13,028,719 -0.01(-0.05%)
Feb 16, 2006 15.39 15.51 15.23 15.51 13,232,306 +0.07(+0.48%)
Feb 15, 2006 15.23 15.47 15.17 15.44 13,973,169 +0.15(+0.96%)
Feb 14, 2006 15.03 15.34 15.01 15.29 17,708,936 +0.31(+2.10%)
Feb 13, 2006 14.91 15.02 14.79 14.98 11,448,060 +0.13(+0.85%)
Feb 10, 2006 14.79 14.91 14.70 14.85 8,577,252 +0.11(+0.76%)
Feb 09, 2006 14.76 14.98 14.62 14.74 13,924,274 +0.03(+0.21%)
Feb 08, 2006 14.78 14.86 14.58 14.71 10,453,857 -0.02(-0.12%)
Feb 07, 2006 14.76 14.82 14.61 14.73 11,434,906 -0.11(-0.73%)
Feb 06, 2006 14.79 14.91 14.73 14.84 13,246,317 -0.02(-0.16%)
Feb 03, 2006 14.72 15.03 14.72 14.86 16,605,219 +0.02(+0.17%)
Feb 02, 2006 14.97 15.03 14.83 14.84 15,948,708 -0.24(-1.58%)
Feb 01, 2006 14.95 15.13 14.94 15.07 18,362,016 -0.02(-0.12%)
Jan 31, 2006 14.78 15.10 14.69 15.09 18,276,520 +0.07(+0.49%)
Jan 30, 2006 14.85 15.12 14.78 15.02 14,607,949 -0.02(-0.14%)
Jan 27, 2006 15.32 15.34 14.98 15.04 16,653,257 -0.11(-0.74%)
Jan 26, 2006 14.95 15.23 14.93 15.15 21,591,102 +0.40(+2.73%)
Jan 25, 2006 14.51 15.04 14.42 14.75 32,826,140 +0.74(+5.27%)
Jan 24, 2006 14.18 14.25 13.95 14.01 9,226,901 -0.16(-1.11%)
Jan 23, 2006 14.16 14.53 14.03 14.17 10,855,884 +0.06(+0.40%)
Jan 20, 2006 14.55 14.55 14.10 14.11 13,484,503 -0.42(-2.86%)
Jan 19, 2006 14.36 14.59 14.13 14.53 14,418,087 +0.11(+0.78%)
Jan 18, 2006 14.36 14.51 14.29 14.42 10,340,340 +0.05(+0.37%)
Jan 17, 2006 14.28 14.45 14.25 14.36 10,845,304 -0.04(-0.29%)
Jan 13, 2006 14.51 14.57 14.34 14.41 8,277,876 -0.05(-0.36%)
Jan 12, 2006 14.42 14.48 14.38 14.46 9,662,669 -0.03(-0.22%)
Jan 11, 2006 14.54 14.55 14.40 14.49 13,248,891 -0.20(-1.36%)
Jan 10, 2006 14.83 14.88 14.64 14.69 16,509,430 -0.14(-0.97%)
Jan 09, 2006 14.86 14.95 14.58 14.83 32,413,818 +0.53(+3.72%)
Jan 06, 2006 14.03 14.33 13.86 14.30 18,835,528 +0.27(+1.92%)
Jan 05, 2006 13.88 14.15 13.87 14.03 15,873,220 +0.18(+1.29%)
Jan 04, 2006 13.77 13.98 13.70 13.85 22,409,740 +0.02(+0.15%)
Jan 03, 2006 13.83 13.97 13.71 13.83 23,677,012 +0.04(+0.30%)
Dec 30, 2005 13.80 13.89 13.77 13.79 9,948,892 -0.13(-0.93%)
Dec 29, 2005 14.11 14.14 13.89 13.92 11,063,188 -0.19(-1.36%)
Dec 28, 2005 14.20 14.29 14.10 14.11 9,528,850 -0.02(-0.12%)
Dec 27, 2005 14.34 14.39 14.12 14.13 11,812,915 -0.16(-1.13%)
Dec 23, 2005 14.30 14.34 14.09 14.29 7,785,492 +0.04(+0.29%)
Dec 22, 2005 14.15 14.26 14.09 14.25 11,386,583 +0.13(+0.92%)
Dec 21, 2005 14.00 14.22 14.00 14.12 16,451,385 +0.13(+0.93%)
Dec 20, 2005 14.08 14.23 13.95 13.99 19,088,582 -0.15(-1.06%)
Dec 19, 2005 14.05 14.34 14.06 14.14 18,612,782 +0.09(+0.65%)
Dec 16, 2005 13.73 14.12 13.77 14.05 21,400,668 +0.32(+2.34%)
Dec 15, 2005 13.80 14.14 13.66 13.73 17,136,490 -0.08(-0.56%)
Dec 14, 2005 13.80 13.92 13.70 13.80 10,584,530 +0.00(+0.00%)
Dec 13, 2005 13.61 13.90 13.59 13.80 15,923,831 +0.10(+0.77%)
Dec 12, 2005 13.57 13.74 13.47 13.70 14,947,356 +0.06(+0.46%)
Dec 09, 2005 13.45 13.72 13.44 13.64 24,266,900 +0.24(+1.83%)
Dec 08, 2005 13.29 13.42 13.25 13.39 16,033,917 +0.10(+0.76%)
Dec 07, 2005 13.31 13.45 13.22 13.29 12,663,864 +0.05(+0.34%)
Dec 06, 2005 13.44 13.49 13.22 13.24 14,341,742 -0.11(-0.84%)
Dec 05, 2005 13.47 13.50 13.29 13.36 17,169,944 -0.13(-0.96%)
Dec 02, 2005 13.43 13.69 13.33 13.49 25,559,908 +0.33(+2.47%)
Dec 01, 2005 13.13 13.27 13.13 13.16 21,961,962 -0.03(-0.21%)
Nov 30, 2005 13.33 13.43 13.11 13.19 25,311,142 -0.16(-1.18%)
Nov 29, 2005 13.61 13.62 13.35 13.35 19,826,014 -0.28(-2.03%)
Nov 28, 2005 13.64 13.67 13.59 13.62 18,711,432 -0.01(-0.08%)
Nov 25, 2005 13.69 13.74 13.60 13.63 7,011,175 -0.00(-0.03%)
Nov 23, 2005 13.72 13.81 13.58 13.64 21,260,846 -0.12(-0.84%)
Nov 22, 2005 13.97 14.04 13.32 13.75 38,039,628 -0.37(-2.60%)
Nov 21, 2005 14.28 14.29 14.12 14.12 11,844,368 -0.19(-1.30%)
Nov 18, 2005 14.51 14.51 14.21 14.30 11,721,701 +0.01(+0.10%)
Nov 17, 2005 14.19 14.34 14.15 14.29 12,936,076 +0.10(+0.69%)
Nov 16, 2005 14.37 14.39 13.92 14.19 26,724,244 -0.31(-2.15%)
Nov 15, 2005 14.42 14.60 14.34 14.50 25,421,800 +0.33(+2.34%)
Nov 14, 2005 15.23 15.24 14.10 14.17 39,837,316 -1.12(-7.34%)
Nov 11, 2005 15.18 15.34 15.04 15.29 16,499,994 +0.33(+2.17%)
Nov 10, 2005 14.98 15.03 14.87 14.97 11,641,639 +0.03(+0.23%)
Nov 09, 2005 14.83 15.07 14.74 14.93 15,173,819 +0.06(+0.42%)
Nov 08, 2005 14.79 14.92 14.78 14.87 9,463,943 -0.01(-0.07%)
Nov 07, 2005 14.89 14.93 14.78 14.88 10,964,254 -0.01(-0.05%)
Nov 04, 2005 15.02 15.03 14.77 14.89 10,836,154 -0.08(-0.51%)
Nov 03, 2005 14.89 15.01 14.87 14.96 14,241,378 +0.05(+0.35%)
Nov 02, 2005 14.84 14.97 14.74 14.91 13,224,586 -0.05(-0.33%)
Nov 01, 2005 15.02 15.14 14.94 14.96 8,973,275 -0.09(-0.63%)
Oct 31, 2005 15.18 15.25 14.93 15.06 13,402,153 +0.11(+0.70%)
Oct 28, 2005 14.84 14.97 14.71 14.95 10,190,223 +0.11(+0.73%)
Oct 27, 2005 15.04 15.10 14.82 14.84 7,615,074 -0.20(-1.33%)
Oct 26, 2005 15.19 15.30 15.03 15.04 9,252,349 -0.09(-0.62%)
Oct 25, 2005 15.03 15.25 15.00 15.14 10,173,638 +0.13(+0.89%)
Oct 24, 2005 15.05 15.11 14.96 15.00 11,890,690 +0.05(+0.35%)
Oct 21, 2005 15.20 15.20 14.87 14.95 17,535,086 -0.18(-1.18%)
Oct 20, 2005 15.30 15.35 15.08 15.13 19,941,246 -0.24(-1.57%)
Oct 19, 2005 14.78 15.42 14.71 15.37 23,778,806 +0.54(+3.66%)
Oct 18, 2005 14.79 14.95 14.78 14.83 12,532,619 -0.05(-0.35%)
Oct 17, 2005 14.83 14.89 14.71 14.88 10,562,227 -0.03(-0.21%)
Oct 14, 2005 14.80 14.93 14.69 14.91 13,915,982 +0.02(+0.16%)
Oct 13, 2005 14.63 14.98 14.63 14.89 17,116,474 +0.16(+1.12%)
Oct 12, 2005 14.71 14.93 14.54 14.72 15,932,409 -0.11(-0.75%)
Oct 11, 2005 14.71 14.92 14.69 14.84 10,695,759 +0.08(+0.57%)
Oct 10, 2005 14.91 14.96 14.75 14.75 9,397,319 -0.18(-1.22%)
Oct 07, 2005 15.05 15.10 14.91 14.93 11,008,288 -0.11(-0.74%)
Oct 06, 2005 15.04 15.13 14.89 15.05 19,617,852 -0.09(-0.60%)
Oct 05, 2005 15.40 15.51 15.14 15.14 12,721,337 -0.26(-1.66%)
Oct 04, 2005 14.86 15.42 15.04 15.39 23,805,970 +0.54(+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.