Skip to main content

Abbott Laboratories (NY: ABT )

113.47 -0.01 (-0.01%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.19 17.32 17.02 17.30 29,955,454 +0.13(+0.75%)
Sep 29, 2009 17.13 17.34 17.07 17.17 33,947,448 +0.08(+0.45%)
Sep 28, 2009 17.19 17.38 16.96 17.09 52,992,160 +0.54(+3.28%)
Sep 25, 2009 16.35 16.67 16.35 16.55 32,704,524 +0.14(+0.83%)
Sep 24, 2009 16.19 16.44 16.09 16.42 33,850,268 +0.28(+1.76%)
Sep 23, 2009 16.39 16.39 16.12 16.13 17,653,176 -0.21(-1.28%)
Sep 22, 2009 16.32 16.41 16.23 16.34 23,461,590 +0.07(+0.45%)
Sep 21, 2009 16.02 16.31 16.02 16.27 20,389,010 +0.19(+1.20%)
Sep 18, 2009 16.25 16.25 16.02 16.08 42,917,200 -0.14(-0.84%)
Sep 17, 2009 16.35 16.44 16.21 16.21 19,913,608 -0.04(-0.22%)
Sep 16, 2009 16.54 16.54 16.19 16.25 21,824,744 -0.22(-1.34%)
Sep 15, 2009 16.56 16.61 16.42 16.47 20,577,674 -0.08(-0.51%)
Sep 14, 2009 16.37 16.60 16.34 16.55 29,270,928 +0.17(+1.07%)
Sep 11, 2009 16.40 16.43 16.28 16.38 22,886,844 -0.01(-0.09%)
Sep 10, 2009 16.22 16.39 16.02 16.39 28,348,934 +0.18(+1.10%)
Sep 09, 2009 16.08 16.30 16.04 16.21 24,049,386 +0.16(+0.98%)
Sep 08, 2009 15.97 16.06 15.83 16.06 20,675,420 +0.10(+0.61%)
Sep 04, 2009 15.79 15.97 15.70 15.96 14,636,151 +0.20(+1.27%)
Sep 03, 2009 15.82 15.82 15.65 15.76 15,792,272 +0.02(+0.13%)
Sep 02, 2009 15.77 15.87 15.64 15.74 19,373,502 -0.04(-0.27%)
Sep 01, 2009 15.77 16.00 15.68 15.78 21,491,262 -0.04(-0.24%)
Aug 31, 2009 16.01 16.18 15.74 15.82 28,165,000 -0.24(-1.50%)
Aug 28, 2009 16.31 16.31 15.98 16.06 17,964,932 -0.24(-1.48%)
Aug 27, 2009 16.15 16.32 16.06 16.30 22,311,678 +0.19(+1.17%)
Aug 26, 2009 16.02 16.22 16.00 16.11 18,867,608 +0.05(+0.33%)
Aug 25, 2009 16.09 16.20 16.05 16.06 19,810,012 -0.06(-0.35%)
Aug 24, 2009 15.99 16.13 15.83 16.12 26,360,288 +0.24(+1.52%)
Aug 21, 2009 15.94 16.09 15.85 15.87 24,218,680 +0.04(+0.24%)
Aug 20, 2009 15.80 15.89 15.68 15.84 14,600,601 +0.04(+0.24%)
Aug 19, 2009 15.44 15.84 15.42 15.80 26,096,834 +0.29(+1.90%)
Aug 18, 2009 15.67 15.67 15.43 15.50 20,501,800 -0.01(-0.06%)
Aug 17, 2009 15.39 15.72 15.35 15.51 26,166,618 -0.00(-0.01%)
Aug 14, 2009 15.56 15.64 15.36 15.51 19,854,230 +0.01(+0.09%)
Aug 13, 2009 15.39 15.52 15.27 15.50 23,407,678 +0.11(+0.70%)
Aug 12, 2009 15.54 15.58 15.30 15.39 35,489,288 -0.24(-1.54%)
Aug 11, 2009 15.57 15.70 15.54 15.63 18,615,974 +0.06(+0.40%)
Aug 10, 2009 15.28 15.58 15.22 15.57 23,068,862 +0.24(+1.55%)
Aug 07, 2009 15.37 15.40 15.29 15.33 20,213,010 +0.07(+0.48%)
Aug 06, 2009 15.45 15.45 15.21 15.26 27,999,606 -0.13(-0.84%)
Aug 05, 2009 15.51 15.51 15.38 15.39 22,521,962 -0.11(-0.70%)
Aug 04, 2009 15.62 15.66 15.47 15.50 30,009,922 -0.17(-1.09%)
Aug 03, 2009 15.77 15.78 15.46 15.67 28,842,636 -0.07(-0.42%)
Jul 31, 2009 16.00 16.09 15.71 15.73 27,565,522 -0.25(-1.55%)
Jul 30, 2009 16.08 16.19 15.90 15.98 27,524,116 +0.00(+0.02%)
Jul 29, 2009 15.87 16.04 15.78 15.98 17,916,634 +0.09(+0.57%)
Jul 28, 2009 15.72 15.95 15.70 15.89 20,987,400 +0.23(+1.50%)
Jul 27, 2009 15.79 15.86 15.56 15.65 18,029,256 -0.09(-0.56%)
Jul 24, 2009 15.37 15.77 15.32 15.74 26,104,172 +0.41(+2.67%)
Jul 23, 2009 15.53 15.55 15.20 15.33 48,115,060 -0.13(-0.86%)
Jul 22, 2009 15.74 15.83 15.39 15.46 28,841,728 -0.27(-1.73%)
Jul 21, 2009 15.81 15.87 15.57 15.74 23,343,930 -0.00(-0.02%)
Jul 20, 2009 15.60 15.75 15.49 15.74 24,203,830 +0.19(+1.21%)
Jul 17, 2009 15.57 15.67 15.46 15.55 35,321,232 -0.16(-1.05%)
Jul 16, 2009 15.78 15.81 15.59 15.72 36,516,868 -0.12(-0.75%)
Jul 15, 2009 15.98 16.02 15.47 15.84 74,142,696 -0.42(-2.60%)
Jul 14, 2009 16.25 16.37 16.08 16.26 22,763,342 +0.12(+0.74%)
Jul 13, 2009 15.98 16.17 15.95 16.14 21,192,280 +0.26(+1.63%)
Jul 10, 2009 16.02 16.02 15.83 15.88 18,382,248 -0.18(-1.13%)
Jul 09, 2009 16.23 16.29 15.89 16.06 21,164,802 -0.13(-0.82%)
Jul 08, 2009 15.91 16.26 15.91 16.20 26,697,446 +0.34(+2.14%)
Jul 07, 2009 15.88 16.12 15.81 15.86 24,345,114 -0.23(-1.44%)
Jul 06, 2009 15.96 16.20 15.96 16.09 22,667,772 -0.10(-0.60%)
Jul 02, 2009 16.19 16.31 16.00 16.19 21,591,520 -0.13(-0.77%)
Jul 01, 2009 16.44 16.47 16.27 16.31 24,357,340 -0.14(-0.85%)
Jun 30, 2009 16.52 16.66 16.18 16.45 40,419,492 -0.27(-1.63%)
Jun 29, 2009 16.64 16.73 16.31 16.72 19,264,308 +0.14(+0.82%)
Jun 26, 2009 16.74 16.83 16.54 16.59 23,423,364 -0.21(-1.23%)
Jun 25, 2009 16.59 16.92 16.56 16.79 22,187,012 +0.36(+2.19%)
Jun 24, 2009 16.51 16.52 16.29 16.43 17,099,572 +0.05(+0.28%)
Jun 23, 2009 16.40 16.51 16.19 16.39 18,489,850 +0.05(+0.32%)
Jun 22, 2009 16.50 16.56 16.29 16.34 26,123,870 -0.30(-1.83%)
Jun 19, 2009 16.73 16.88 16.53 16.64 41,478,772 -0.03(-0.17%)
Jun 18, 2009 16.11 16.76 16.11 16.67 43,179,688 +0.61(+3.79%)
Jun 17, 2009 15.66 16.16 15.65 16.06 25,133,052 +0.42(+2.66%)
Jun 16, 2009 15.63 15.81 15.46 15.64 22,363,316 +0.00(+0.00%)
Jun 15, 2009 15.97 15.97 15.59 15.64 26,307,434 -0.24(-1.52%)
Jun 12, 2009 15.55 16.09 15.55 15.88 29,406,994 +0.30(+1.93%)
Jun 11, 2009 15.46 15.77 15.45 15.58 26,334,674 +0.14(+0.93%)
Jun 10, 2009 15.60 15.63 15.35 15.44 28,630,486 -0.07(-0.45%)
Jun 09, 2009 15.71 15.72 15.51 15.51 13,685,028 -0.13(-0.85%)
Jun 08, 2009 15.55 15.76 15.48 15.64 17,161,476 -0.09(-0.56%)
Jun 05, 2009 15.71 15.83 15.51 15.73 20,341,352 +0.08(+0.51%)
Jun 04, 2009 15.80 15.84 15.51 15.65 22,909,612 -0.13(-0.82%)
Jun 03, 2009 15.73 15.90 15.63 15.78 22,910,820 -0.01(-0.07%)
Jun 02, 2009 15.67 15.92 15.65 15.79 15,644,299 +0.06(+0.38%)
Jun 01, 2009 15.84 15.88 15.62 15.73 19,650,716 -0.03(-0.18%)
May 29, 2009 15.63 15.78 15.41 15.76 20,839,874 +0.16(+1.03%)
May 28, 2009 15.46 15.70 15.45 15.60 17,006,464 +0.07(+0.47%)
May 27, 2009 15.56 15.65 15.49 15.52 17,014,696 -0.06(-0.40%)
May 26, 2009 15.47 15.71 15.27 15.59 21,365,558 +0.22(+1.43%)
May 22, 2009 15.23 15.58 15.15 15.37 21,284,058 +0.22(+1.43%)
May 21, 2009 15.04 15.19 14.97 15.15 18,059,740 +0.08(+0.56%)
May 20, 2009 15.12 15.32 15.04 15.07 28,586,180 +0.07(+0.47%)
May 19, 2009 15.12 15.23 14.95 15.00 22,723,780 -0.11(-0.74%)
May 18, 2009 15.24 15.33 15.00 15.11 28,895,332 -0.04(-0.28%)
May 15, 2009 15.58 15.62 15.13 15.15 45,518,632 -0.46(-2.93%)
May 14, 2009 15.90 15.93 15.60 15.61 27,465,978 -0.30(-1.91%)
May 13, 2009 15.79 16.20 15.75 15.91 22,383,294 +0.03(+0.20%)
May 12, 2009 15.76 16.03 15.71 15.88 26,191,566 +0.19(+1.20%)
May 11, 2009 15.72 15.89 15.57 15.69 18,502,456 -0.02(-0.13%)
May 08, 2009 15.79 15.91 15.62 15.71 27,821,922 +0.11(+0.70%)
May 07, 2009 15.12 15.65 15.04 15.60 36,587,092 +0.59(+3.94%)
May 06, 2009 15.26 15.39 14.82 15.01 28,566,758 -0.28(-1.83%)
May 05, 2009 15.11 15.39 15.08 15.29 26,818,148 +0.19(+1.27%)
May 04, 2009 14.82 15.13 14.72 15.10 33,416,188 +0.58(+4.00%)
May 01, 2009 14.67 14.70 14.43 14.52 25,380,262 -0.12(-0.79%)
Apr 30, 2009 15.04 15.06 14.47 14.64 48,164,636 -0.27(-1.81%)
Apr 29, 2009 15.08 15.10 14.82 14.91 23,182,982 -0.14(-0.91%)
Apr 28, 2009 15.06 15.18 15.00 15.04 19,854,042 -0.05(-0.35%)
Apr 27, 2009 15.04 15.34 14.99 15.09 22,183,478 +0.02(+0.16%)
Apr 24, 2009 15.24 15.35 15.00 15.07 26,619,310 -0.09(-0.62%)
Apr 23, 2009 14.89 15.19 14.69 15.16 30,239,710 +0.30(+2.02%)
Apr 22, 2009 15.43 15.44 14.83 14.86 39,509,884 -0.63(-4.06%)
Apr 21, 2009 15.47 15.71 15.34 15.49 26,823,478 +0.07(+0.48%)
Apr 20, 2009 15.36 15.54 15.29 15.42 35,352,024 +0.07(+0.46%)
Apr 17, 2009 15.00 15.43 14.92 15.35 44,044,668 +0.42(+2.81%)
Apr 16, 2009 15.04 15.07 14.78 14.93 41,578,856 +0.01(+0.07%)
Apr 15, 2009 15.18 15.46 14.65 14.92 76,466,904 -0.72(-4.58%)
Apr 14, 2009 15.57 15.70 15.44 15.64 38,858,956 +0.12(+0.74%)
Apr 13, 2009 15.34 15.75 15.33 15.52 28,768,290 +0.12(+0.79%)
Apr 09, 2009 15.55 15.55 14.99 15.40 42,861,840 +0.13(+0.82%)
Apr 08, 2009 15.14 15.56 15.06 15.27 44,557,552 +0.26(+1.75%)
Apr 07, 2009 15.08 15.28 14.91 15.01 37,227,576 -0.15(-1.01%)
Apr 06, 2009 15.34 15.50 14.95 15.16 48,733,008 -0.27(-1.72%)
Apr 03, 2009 15.93 16.14 15.31 15.43 39,945,660 -0.44(-2.78%)
Apr 02, 2009 16.61 16.61 15.86 15.87 50,188,304 -0.46(-2.83%)
Apr 01, 2009 16.48 16.48 16.09 16.33 34,829,564 -0.35(-2.10%)
Mar 31, 2009 16.88 17.07 16.66 16.68 29,525,362 -0.07(-0.40%)
Mar 30, 2009 16.33 16.83 16.31 16.75 40,486,516 +0.50(+3.10%)
Mar 26, 2009 16.24 16.25 15.65 16.24 47,841,868 +0.15(+0.91%)
Mar 25, 2009 16.40 16.44 15.75 16.10 56,254,468 -0.15(-0.93%)
Mar 24, 2009 16.91 17.11 16.14 16.25 44,061,612 -0.80(-4.72%)
Mar 23, 2009 16.77 17.05 16.77 17.05 20,342,152 +0.43(+2.57%)
Mar 20, 2009 16.79 16.87 16.53 16.63 27,210,102 +0.09(+0.52%)
Mar 19, 2009 17.13 17.13 16.44 16.54 26,517,806 -0.47(-2.75%)
Mar 18, 2009 17.11 17.33 16.91 17.01 24,640,996 -0.18(-1.04%)
Mar 17, 2009 16.76 17.19 16.71 17.19 30,835,394 +0.45(+2.70%)
Mar 16, 2009 16.54 16.93 16.53 16.73 32,987,544 +0.35(+2.13%)
Mar 13, 2009 16.42 16.50 16.09 16.38 0 +0.07(+0.43%)
Mar 12, 2009 15.51 16.54 15.42 16.31 37,364,252 +0.76(+4.90%)
Mar 11, 2009 16.54 16.54 15.53 15.55 42,159,316 -0.88(-5.34%)
Mar 10, 2009 16.54 16.59 16.21 16.43 32,961,270 +0.12(+0.71%)
Mar 09, 2009 16.24 16.55 16.13 16.31 28,493,808 -0.08(-0.51%)
Mar 06, 2009 16.21 16.52 16.09 16.40 0 +0.30(+1.85%)
Mar 05, 2009 16.23 16.52 15.97 16.10 27,952,524 -0.40(-2.42%)
Mar 04, 2009 16.26 16.74 15.92 16.50 33,830,420 +0.05(+0.30%)
Mar 02, 2009 16.33 16.58 15.87 16.45 46,262,764 -0.10(-0.63%)
Feb 27, 2009 17.25 17.37 16.52 16.56 0 -1.23(-6.94%)
Feb 26, 2009 18.77 18.92 17.73 17.79 38,131,292 -0.96(-5.13%)
Feb 25, 2009 19.09 19.16 18.63 18.75 26,513,728 -0.39(-2.05%)
Feb 24, 2009 18.82 19.21 18.75 19.14 25,407,184 +0.47(+2.51%)
Feb 23, 2009 18.69 19.06 18.63 18.68 19,521,118 -0.22(-1.17%)
Feb 20, 2009 18.89 19.12 18.75 18.90 25,638,938 -0.15(-0.79%)
Feb 19, 2009 18.76 19.17 18.76 19.05 20,262,484 +0.09(+0.48%)
Feb 18, 2009 18.94 19.05 18.76 18.96 17,950,736 +0.09(+0.50%)
Feb 17, 2009 19.09 19.15 18.65 18.86 22,369,334 -0.35(-1.84%)
Feb 13, 2009 19.61 19.69 19.15 19.21 20,759,104 -0.42(-2.12%)
Feb 12, 2009 19.33 19.63 19.08 19.63 19,303,744 +0.15(+0.77%)
Feb 11, 2009 19.62 19.67 19.34 19.48 22,188,656 -0.03(-0.16%)
Feb 10, 2009 19.96 20.02 19.36 19.51 32,782,404 -0.51(-2.55%)
Feb 09, 2009 20.00 20.06 19.68 20.02 32,055,842 +0.04(+0.18%)
Feb 06, 2009 19.75 20.02 19.71 19.99 29,753,288 +0.22(+1.10%)
Feb 05, 2009 19.53 19.83 19.27 19.77 24,084,072 +0.22(+1.11%)
Feb 04, 2009 19.99 20.04 19.50 19.55 32,156,274 -0.37(-1.88%)
Feb 03, 2009 19.55 20.07 19.36 19.93 43,412,048 +0.49(+2.54%)
Feb 02, 2009 18.83 19.53 18.57 19.43 27,589,168 +0.05(+0.23%)
Jan 30, 2009 19.24 19.53 19.14 19.39 0 +0.01(+0.05%)
Jan 29, 2009 19.09 19.40 18.98 19.38 39,833,576 +0.16(+0.82%)
Jan 28, 2009 19.13 19.28 18.85 19.22 39,915,864 +0.20(+1.05%)
Jan 27, 2009 18.86 19.17 18.68 19.02 30,783,470 +0.12(+0.63%)
Jan 26, 2009 18.59 19.06 18.31 18.90 32,487,962 +0.43(+2.35%)
Jan 23, 2009 18.35 18.56 18.19 18.47 24,476,990 -0.07(-0.38%)
Jan 22, 2009 18.06 18.61 17.98 18.54 34,807,824 +0.24(+1.32%)
Jan 21, 2009 17.59 18.36 17.39 18.30 38,942,152 +1.09(+6.34%)
Jan 20, 2009 17.64 17.89 17.19 17.21 27,661,220 -0.25(-1.44%)
Jan 16, 2009 17.33 17.61 17.26 17.46 36,731,208 +0.24(+1.42%)
Jan 15, 2009 17.31 17.35 16.85 17.21 29,257,042 -0.09(-0.51%)
Jan 14, 2009 17.44 17.47 17.14 17.30 22,943,230 -0.21(-1.18%)
Jan 13, 2009 17.31 17.62 17.19 17.51 24,052,918 +0.00(+0.00%)
Jan 12, 2009 17.95 17.95 17.31 17.51 34,068,596 -0.39(-2.17%)
Jan 09, 2009 17.90 18.23 17.80 17.90 19,231,190 -0.01(-0.06%)
Jan 08, 2009 17.73 18.12 17.73 17.91 24,971,858 +0.20(+1.11%)
Jan 07, 2009 17.62 17.97 17.57 17.71 31,441,164 -0.10(-0.55%)
Jan 06, 2009 18.48 18.61 17.51 17.81 40,021,052 -0.60(-3.27%)
Jan 05, 2009 18.61 18.70 18.21 18.41 17,962,988 -0.32(-1.72%)
Jan 02, 2009 18.72 18.83 18.32 18.73 0 +0.07(+0.36%)
Jan 01, 2009 18.62 18.79 18.56 18.66 0 +0.00(+0.00%)
Dec 31, 2008 18.62 18.79 18.56 18.66 16,172,651 +0.07(+0.40%)
Dec 30, 2008 18.36 18.63 18.35 18.59 14,627,616 +0.35(+1.90%)
Dec 29, 2008 18.59 18.59 18.03 18.25 12,881,570 -0.12(-0.65%)
Dec 26, 2008 18.47 18.51 18.25 18.36 5,528,880 -0.05(-0.27%)
Dec 24, 2008 18.40 18.51 18.30 18.41 5,761,096 +0.07(+0.36%)
Dec 23, 2008 18.59 18.63 18.32 18.35 19,976,284 -0.09(-0.47%)
Dec 22, 2008 18.32 18.50 18.02 18.43 22,781,804 +0.15(+0.84%)
Dec 19, 2008 18.54 18.62 18.23 18.28 36,713,716 +0.10(+0.54%)
Dec 18, 2008 18.31 18.57 17.94 18.18 26,293,562 -0.02(-0.13%)
Dec 17, 2008 18.40 18.54 18.14 18.21 21,649,834 -0.38(-2.07%)
Dec 16, 2008 18.20 18.69 18.07 18.59 27,603,036 +0.53(+2.94%)
Dec 15, 2008 17.80 18.20 17.68 18.06 20,494,002 +0.31(+1.75%)
Dec 12, 2008 17.50 17.76 17.26 17.75 0 -0.10(-0.55%)
Dec 11, 2008 18.02 18.21 17.76 17.85 23,162,112 -0.17(-0.95%)
Dec 10, 2008 18.13 18.36 17.89 18.02 19,153,822 -0.16(-0.87%)
Dec 09, 2008 18.51 18.89 18.01 18.18 23,754,250 -0.33(-1.80%)
Dec 08, 2008 18.78 18.79 18.44 18.51 24,631,722 +0.06(+0.32%)
Dec 05, 2008 18.02 18.61 17.64 18.45 23,721,664 +0.25(+1.38%)
Dec 04, 2008 18.32 18.68 18.03 18.20 20,343,042 -0.39(-2.11%)
Dec 03, 2008 18.17 18.70 17.90 18.59 22,628,194 +0.41(+2.27%)
Dec 02, 2008 17.81 18.23 17.65 18.18 22,181,230 +0.64(+3.63%)
Dec 01, 2008 17.87 18.13 17.49 17.54 23,210,196 -0.78(-4.28%)
Nov 28, 2008 17.85 18.42 17.66 18.32 9,738,579 +0.36(+1.99%)
Nov 26, 2008 17.64 18.01 17.35 17.97 23,352,326 +0.05(+0.29%)
Nov 25, 2008 17.98 18.27 17.57 17.91 45,234,572 +0.15(+0.87%)
Nov 24, 2008 18.17 18.17 17.62 17.76 41,416,140 -0.26(-1.44%)
Nov 21, 2008 17.71 18.08 16.88 18.02 50,759,832 +0.41(+2.32%)
Nov 20, 2008 18.98 19.03 17.31 17.61 48,957,068 -1.46(-7.65%)
Nov 19, 2008 19.76 20.03 19.03 19.07 29,370,016 -0.72(-3.62%)
Nov 18, 2008 19.51 19.89 19.06 19.78 32,101,052 +0.44(+2.26%)
Nov 17, 2008 19.00 19.83 18.92 19.35 23,192,476 +0.09(+0.47%)
Nov 14, 2008 19.69 20.05 19.21 19.26 0 -0.73(-3.64%)
Nov 13, 2008 19.12 20.04 18.73 19.98 32,131,226 +0.92(+4.84%)
Nov 12, 2008 19.29 19.63 18.93 19.06 21,253,776 -0.23(-1.21%)
Nov 11, 2008 19.20 19.75 19.03 19.29 19,597,060 -0.07(-0.38%)
Nov 10, 2008 19.58 19.89 19.34 19.37 21,201,530 +0.03(+0.14%)
Nov 07, 2008 18.89 19.49 18.73 19.34 18,787,072 +0.55(+2.90%)
Nov 06, 2008 19.14 19.56 18.66 18.79 24,739,612 -0.50(-2.61%)
Nov 05, 2008 19.54 20.07 19.18 19.30 26,307,802 -0.43(-2.18%)
Nov 04, 2008 19.91 19.93 19.43 19.73 19,794,154 +0.14(+0.73%)
Nov 03, 2008 19.28 19.68 19.15 19.58 18,294,560 +0.30(+1.54%)
Oct 31, 2008 19.01 19.58 18.89 19.29 24,624,548 +0.21(+1.08%)
Oct 30, 2008 19.44 19.58 18.60 19.08 23,253,904 +0.14(+0.72%)
Oct 29, 2008 19.21 19.41 18.53 18.94 28,926,724 -0.29(-1.51%)
Oct 28, 2008 18.98 19.35 18.23 19.23 38,258,540 +0.64(+3.44%)
Oct 27, 2008 18.77 19.30 18.49 18.59 25,290,386 -0.40(-2.08%)
Oct 24, 2008 18.15 19.44 17.91 18.99 28,681,616 -0.25(-1.31%)
Oct 23, 2008 18.95 19.67 18.44 19.24 38,090,272 +0.41(+2.15%)
Oct 22, 2008 19.23 19.50 18.38 18.84 31,483,328 -0.74(-3.80%)
Oct 21, 2008 20.19 20.23 19.50 19.58 22,900,912 -0.55(-2.71%)
Oct 20, 2008 19.56 20.28 19.36 20.13 27,172,722 +0.73(+3.77%)
Oct 17, 2008 19.07 20.37 18.44 19.40 0 +0.03(+0.14%)
Oct 16, 2008 18.90 19.58 17.85 19.37 49,947,588 +0.52(+2.78%)
Oct 15, 2008 19.62 19.62 18.61 18.84 41,183,836 -0.31(-1.64%)
Oct 14, 2008 19.78 19.99 18.44 19.16 40,438,532 +0.20(+1.05%)
Oct 13, 2008 18.45 19.22 17.86 18.96 33,859,472 +1.66(+9.63%)
Oct 10, 2008 16.78 18.27 16.00 17.29 57,851,596 -0.28(-1.59%)
Oct 09, 2008 19.36 19.48 17.57 17.57 38,987,804 -1.76(-9.12%)
Oct 08, 2008 19.21 19.90 18.48 19.34 43,060,252 -0.21(-1.06%)
Oct 07, 2008 19.90 20.37 19.48 19.54 34,366,780 -0.18(-0.92%)
Oct 06, 2008 20.14 20.55 19.09 19.72 36,697,416 -0.74(-3.61%)
Oct 03, 2008 20.80 20.90 20.40 20.46 0 -0.14(-0.66%)
Oct 02, 2008 20.24 20.96 20.23 20.60 34,329,224 +0.21(+1.05%)
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.