Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.19 15.24 15.01 15.17 13,594,755 +0.02(+0.12%)
Sep 29, 2004 15.18 15.19 15.05 15.15 7,849,690 -0.07(-0.47%)
Sep 28, 2004 15.15 15.33 15.09 15.22 10,012,397 +0.03(+0.19%)
Sep 27, 2004 15.10 15.28 15.08 15.19 9,407,285 +0.03(+0.21%)
Sep 24, 2004 15.13 15.21 15.12 15.16 7,581,620 -0.01(-0.07%)
Sep 23, 2004 15.09 15.22 15.08 15.17 10,677,544 +0.13(+0.86%)
Sep 22, 2004 15.26 15.28 15.01 15.04 11,273,999 -0.37(-2.39%)
Sep 21, 2004 15.22 15.47 15.14 15.41 8,704,161 +0.16(+1.06%)
Sep 20, 2004 15.31 15.37 15.21 15.25 6,957,800 -0.12(-0.77%)
Sep 17, 2004 15.36 15.46 15.32 15.37 9,271,575 +0.08(+0.54%)
Sep 16, 2004 15.26 15.36 15.24 15.29 4,917,958 +0.06(+0.42%)
Sep 15, 2004 15.35 15.42 15.22 15.22 8,836,521 -0.15(-1.00%)
Sep 14, 2004 15.35 15.40 15.24 15.38 8,978,933 -0.00(-0.02%)
Sep 13, 2004 15.13 15.38 15.08 15.38 7,964,457 +0.23(+1.51%)
Sep 10, 2004 14.97 15.19 14.93 15.15 6,068,703 +0.11(+0.74%)
Sep 09, 2004 15.08 15.12 15.00 15.04 6,953,611 -0.06(-0.40%)
Sep 08, 2004 15.11 15.15 15.01 15.10 8,281,672 +0.03(+0.21%)
Sep 07, 2004 15.28 15.38 15.01 15.07 12,032,971 -0.21(-1.38%)
Sep 03, 2004 15.28 15.41 15.26 15.28 8,000,479 +0.03(+0.19%)
Sep 02, 2004 15.06 15.33 15.06 15.25 9,191,992 +0.19(+1.26%)
Sep 01, 2004 14.93 15.08 14.87 15.06 8,781,231 +0.13(+0.89%)
Aug 31, 2004 14.81 14.93 14.73 14.93 7,391,737 +0.17(+1.14%)
Aug 30, 2004 14.87 14.87 14.75 14.76 4,273,195 -0.10(-0.70%)
Aug 27, 2004 14.75 14.89 14.74 14.87 5,945,838 +0.10(+0.70%)
Aug 26, 2004 14.81 14.89 14.74 14.76 5,378,424 -0.08(-0.56%)
Aug 25, 2004 14.68 14.88 14.67 14.84 7,515,720 +0.16(+1.10%)
Aug 24, 2004 14.74 14.80 14.66 14.68 4,773,313 +0.04(+0.29%)
Aug 23, 2004 14.71 14.84 14.63 14.64 6,250,487 -0.05(-0.32%)
Aug 20, 2004 14.58 14.74 14.54 14.69 9,583,485 +0.11(+0.74%)
Aug 19, 2004 14.51 14.61 14.41 14.58 9,955,711 +0.04(+0.30%)
Aug 18, 2004 14.32 14.54 14.24 14.54 7,052,183 +0.21(+1.48%)
Aug 17, 2004 14.47 14.47 14.29 14.32 11,872,967 +0.00(+0.00%)
Aug 16, 2004 14.22 14.40 14.13 14.32 9,693,785 +0.15(+1.04%)
Aug 13, 2004 14.19 14.24 14.06 14.18 5,020,998 -0.01(-0.10%)
Aug 12, 2004 14.14 14.27 14.09 14.19 7,853,320 -0.05(-0.38%)
Aug 11, 2004 13.93 14.30 13.91 14.25 8,330,539 +0.26(+1.87%)
Aug 10, 2004 13.86 13.99 13.70 13.98 6,722,401 +0.25(+1.80%)
Aug 09, 2004 13.75 13.86 13.72 13.74 10,295,545 -0.12(-0.85%)
Aug 06, 2004 13.83 13.94 13.73 13.86 9,943,983 -0.01(-0.05%)
Aug 05, 2004 13.95 14.05 13.86 13.86 7,500,082 -0.15(-1.07%)
Aug 04, 2004 13.87 14.05 13.81 14.01 6,593,672 -0.01(-0.10%)
Aug 03, 2004 14.01 14.16 13.96 14.03 6,756,189 -0.03(-0.23%)
Aug 02, 2004 14.09 14.14 14.01 14.06 5,527,817 -0.03(-0.23%)
Jul 30, 2004 14.02 14.14 13.96 14.09 6,795,283 +0.07(+0.51%)
Jul 29, 2004 13.98 14.11 13.88 14.02 6,342,357 +0.04(+0.26%)
Jul 28, 2004 13.97 14.03 13.71 13.98 7,858,904 -0.05(-0.36%)
Jul 27, 2004 13.84 14.06 13.73 14.03 8,395,881 +0.24(+1.77%)
Jul 26, 2004 13.84 13.88 13.71 13.79 6,032,122 -0.04(-0.31%)
Jul 23, 2004 14.06 14.09 13.75 13.83 7,789,374 -0.23(-1.63%)
Jul 22, 2004 13.86 14.13 13.86 14.06 7,383,081 +0.18(+1.32%)
Jul 21, 2004 14.13 14.31 13.88 13.88 7,784,627 -0.22(-1.55%)
Jul 20, 2004 14.01 14.13 13.95 14.10 5,827,440 +0.09(+0.61%)
Jul 19, 2004 14.08 14.16 13.93 14.01 7,972,555 +0.01(+0.08%)
Jul 16, 2004 14.35 14.35 13.98 14.00 10,706,026 -0.24(-1.69%)
Jul 15, 2004 14.36 14.48 14.23 14.24 9,648,269 +0.00(+0.00%)
Jul 14, 2004 14.31 14.46 14.15 14.24 11,451,595 -0.18(-1.27%)
Jul 13, 2004 14.33 14.45 14.32 14.42 10,853,185 -0.04(-0.30%)
Jul 12, 2004 14.36 14.57 14.26 14.47 11,036,925 +0.18(+1.25%)
Jul 09, 2004 14.63 14.65 14.25 14.29 14,728,465 -0.14(-0.94%)
Jul 08, 2004 14.17 14.55 14.16 14.42 12,805,067 +0.25(+1.77%)
Jul 07, 2004 14.24 14.36 14.09 14.17 9,448,054 -0.08(-0.53%)
Jul 06, 2004 14.41 14.48 14.25 14.25 11,835,269 -0.29(-1.97%)
Jul 02, 2004 14.54 14.65 14.48 14.54 5,703,737 -0.05(-0.32%)
Jul 01, 2004 14.61 14.74 14.40 14.58 12,055,868 -0.01(-0.10%)
Jun 30, 2004 14.79 14.79 14.47 14.60 10,870,498 -0.19(-1.31%)
Jun 29, 2004 14.60 14.85 14.58 14.79 10,480,401 +0.19(+1.27%)
Jun 28, 2004 14.61 14.74 14.54 14.60 12,977,636 +0.08(+0.54%)
Jun 25, 2004 15.01 15.02 14.51 14.53 19,893,830 -0.48(-3.22%)
Jun 24, 2004 14.89 15.02 14.68 15.01 17,681,978 -0.01(-0.10%)
Jun 23, 2004 15.05 15.08 14.93 15.02 7,908,330 -0.03(-0.17%)
Jun 22, 2004 15.21 15.35 14.89 15.05 17,129,084 -0.19(-1.27%)
Jun 21, 2004 15.40 15.40 15.24 15.24 8,326,351 -0.16(-1.02%)
Jun 18, 2004 15.46 15.49 15.32 15.40 11,813,489 -0.06(-0.42%)
Jun 17, 2004 15.31 15.48 15.25 15.46 7,412,960 +0.12(+0.79%)
Jun 16, 2004 15.36 15.39 15.31 15.34 7,408,771 -0.06(-0.37%)
Jun 15, 2004 15.31 15.47 15.24 15.40 20,486,934 +0.15(+0.96%)
Jun 14, 2004 15.18 15.35 15.14 15.25 9,251,749 -0.04(-0.26%)
Jun 10, 2004 15.22 15.35 15.19 15.29 9,758,568 +0.05(+0.31%)
Jun 09, 2004 15.30 15.32 15.16 15.24 9,193,947 -0.05(-0.30%)
Jun 08, 2004 15.09 15.31 15.09 15.29 8,309,317 +0.14(+0.92%)
Jun 07, 2004 15.02 15.16 15.02 15.15 9,499,714 +0.20(+1.37%)
Jun 04, 2004 14.77 14.98 14.75 14.95 9,670,329 +0.21(+1.43%)
Jun 03, 2004 14.62 14.84 14.61 14.74 6,869,002 -0.02(-0.12%)
Jun 02, 2004 14.77 14.78 14.60 14.75 7,066,982 +0.07(+0.46%)
Jun 01, 2004 14.70 14.75 14.61 14.69 7,781,555 -0.07(-0.49%)
May 28, 2004 14.90 14.94 14.61 14.76 8,185,056 -0.12(-0.82%)
May 27, 2004 14.79 14.91 14.70 14.88 8,272,458 +0.18(+1.24%)
May 26, 2004 14.53 14.73 14.47 14.70 8,412,357 +0.15(+1.03%)
May 25, 2004 14.20 14.56 14.12 14.55 11,521,405 +0.38(+2.71%)
May 24, 2004 14.37 14.40 14.16 14.16 10,837,269 -0.14(-1.00%)
May 21, 2004 14.45 14.48 14.29 14.31 10,705,468 -0.11(-0.77%)
May 20, 2004 14.55 14.59 14.39 14.42 8,482,166 -0.20(-1.40%)
May 19, 2004 14.86 14.86 14.60 14.62 8,949,054 -0.06(-0.39%)
May 18, 2004 14.85 14.86 14.65 14.68 7,376,659 -0.03(-0.22%)
May 17, 2004 14.65 14.88 14.60 14.71 9,267,666 -0.03(-0.17%)
May 14, 2004 14.68 14.94 14.64 14.74 7,760,054 +0.05(+0.37%)
May 13, 2004 14.62 14.79 14.59 14.68 8,183,380 -0.08(-0.53%)
May 12, 2004 14.51 14.84 14.50 14.76 8,485,517 +0.10(+0.71%)
May 11, 2004 14.44 14.67 14.44 14.66 7,557,885 +0.05(+0.34%)
May 10, 2004 14.84 14.90 14.53 14.61 12,136,289 -0.25(-1.71%)
May 07, 2004 15.04 15.18 14.84 14.86 8,154,619 -0.18(-1.17%)
May 06, 2004 15.03 15.12 14.97 15.04 7,963,340 +0.01(+0.05%)
May 05, 2004 14.86 15.13 14.86 15.03 9,307,876 +0.07(+0.45%)
May 04, 2004 15.16 15.16 14.88 14.96 11,477,564 -0.19(-1.28%)
May 03, 2004 14.82 15.22 14.74 15.16 17,652,658 +0.41(+2.76%)
Apr 30, 2004 14.88 14.95 14.75 14.75 11,973,016 -0.13(-0.86%)
Apr 29, 2004 14.80 14.97 14.77 14.88 12,491,740 +0.08(+0.57%)
Apr 28, 2004 14.81 14.85 14.70 14.79 14,035,076 -0.09(-0.61%)
Apr 27, 2004 14.74 14.96 14.68 14.88 13,153,724 +0.14(+0.95%)
Apr 26, 2004 14.76 14.77 14.68 14.74 10,463,406 +0.03(+0.23%)
Apr 23, 2004 14.74 14.85 14.67 14.71 11,216,719 -0.12(-0.79%)
Apr 22, 2004 14.36 14.83 14.28 14.83 15,002,683 +0.38(+2.62%)
Apr 21, 2004 14.43 14.62 14.37 14.45 17,261,726 -0.04(-0.25%)
Apr 20, 2004 14.83 14.84 14.48 14.48 12,229,990 -0.32(-2.19%)
Apr 19, 2004 14.68 14.81 14.49 14.81 14,662,140 +0.02(+0.16%)
Apr 16, 2004 14.74 14.88 14.57 14.79 19,783,114 +0.05(+0.36%)
Apr 15, 2004 14.02 14.79 14.00 14.73 31,126,082 +0.67(+4.79%)
Apr 14, 2004 13.42 14.07 13.40 14.06 22,573,714 +0.57(+4.25%)
Apr 13, 2004 13.72 13.82 13.49 13.49 23,262,262 -0.32(-2.31%)
Apr 12, 2004 13.82 13.95 13.67 13.80 26,494,880 -0.38(-2.65%)
Apr 08, 2004 14.51 14.56 14.13 14.18 20,267,514 -0.14(-1.01%)
Apr 07, 2004 14.48 14.52 14.31 14.32 18,392,292 -0.15(-1.02%)
Apr 06, 2004 14.36 14.49 14.30 14.47 10,980,040 +0.10(+0.70%)
Apr 05, 2004 14.22 14.39 14.18 14.37 16,474,090 +0.17(+1.23%)
Apr 02, 2004 14.22 14.24 14.09 14.20 14,493,510 +0.17(+1.24%)
Apr 01, 2004 13.82 14.12 13.80 14.02 14,041,642 +0.25(+1.82%)
Mar 31, 2004 13.75 13.87 13.67 13.77 13,102,687 +0.05(+0.34%)
Mar 30, 2004 13.64 13.75 13.57 13.72 11,808,565 +0.13(+0.96%)
Mar 29, 2004 13.54 13.64 13.44 13.59 14,397,107 +0.14(+1.07%)
Mar 26, 2004 13.27 13.53 13.27 13.45 11,311,928 +0.11(+0.83%)
Mar 25, 2004 13.20 13.45 13.19 13.34 13,792,726 +0.15(+1.17%)
Mar 24, 2004 13.39 13.49 13.16 13.18 14,679,152 -0.23(-1.72%)
Mar 23, 2004 13.34 13.50 13.34 13.42 12,991,660 +0.14(+1.09%)
Mar 22, 2004 13.40 13.48 13.22 13.27 12,575,905 -0.20(-1.49%)
Mar 19, 2004 13.47 13.61 13.43 13.47 15,704,362 +0.04(+0.30%)
Mar 18, 2004 13.53 13.62 13.34 13.43 26,958,090 -0.18(-1.33%)
Mar 17, 2004 13.94 13.96 13.40 13.61 27,202,528 -0.31(-2.24%)
Mar 16, 2004 13.87 14.02 13.81 13.92 14,367,858 +0.29(+2.11%)
Mar 15, 2004 13.80 13.88 13.62 13.64 11,731,562 -0.25(-1.79%)
Mar 12, 2004 13.94 13.95 13.77 13.88 13,591,863 -0.03(-0.19%)
Mar 11, 2004 13.89 14.03 13.79 13.91 18,745,370 +0.02(+0.17%)
Mar 10, 2004 14.17 14.18 13.85 13.89 19,213,952 -0.32(-2.24%)
Mar 09, 2004 14.41 14.52 14.14 14.21 12,579,188 -0.25(-1.74%)
Mar 08, 2004 14.60 14.62 14.43 14.46 11,273,426 -0.14(-0.99%)
Mar 05, 2004 14.56 14.71 14.52 14.60 14,460,381 -0.02(-0.11%)
Mar 04, 2004 14.64 14.70 14.54 14.62 8,367,621 -0.10(-0.68%)
Mar 03, 2004 14.62 14.74 14.50 14.72 10,204,343 +0.11(+0.73%)
Mar 02, 2004 14.47 14.67 14.46 14.61 11,794,537 +0.07(+0.48%)
Mar 01, 2004 14.34 14.60 14.27 14.54 10,812,903 +0.20(+1.40%)
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%)
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.