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 (%)
Feb 28, 2007 19.18 19.72 19.07 19.56 33,177,512 +0.28(+1.45%)
Feb 27, 2007 19.37 19.66 18.77 19.28 33,112,450 -0.23(-1.16%)
Feb 26, 2007 19.21 19.57 19.16 19.51 21,453,766 +0.32(+1.64%)
Feb 23, 2007 19.09 19.26 19.05 19.19 13,989,878 -0.01(-0.06%)
Feb 22, 2007 18.88 19.23 18.85 19.20 19,277,828 +0.33(+1.73%)
Feb 21, 2007 18.80 18.90 18.76 18.88 12,071,226 +0.05(+0.25%)
Feb 20, 2007 18.80 18.86 18.72 18.83 12,743,355 +0.03(+0.17%)
Feb 16, 2007 18.81 18.91 18.72 18.80 11,284,889 -0.11(-0.59%)
Feb 15, 2007 18.83 18.94 18.65 18.91 11,583,675 +0.04(+0.19%)
Feb 14, 2007 18.87 19.04 18.86 18.87 14,193,681 -0.00(-0.02%)
Feb 13, 2007 18.85 18.90 18.81 18.88 10,842,555 -0.00(-0.02%)
Feb 12, 2007 18.74 18.90 18.71 18.88 12,073,876 +0.16(+0.86%)
Feb 09, 2007 18.75 18.85 18.67 18.72 10,573,667 +0.05(+0.25%)
Feb 08, 2007 18.77 18.82 18.64 18.67 13,483,059 -0.11(-0.59%)
Feb 07, 2007 18.80 18.85 18.68 18.78 9,832,567 -0.00(-0.02%)
Feb 06, 2007 18.87 18.89 18.70 18.79 9,541,879 -0.01(-0.08%)
Feb 05, 2007 18.77 18.85 18.69 18.80 9,361,211 -0.06(-0.32%)
Feb 02, 2007 18.82 18.98 18.78 18.86 12,944,965 -0.07(-0.38%)
Feb 01, 2007 18.80 18.97 18.70 18.93 15,895,126 -0.05(-0.25%)
Jan 31, 2007 18.89 19.07 18.83 18.98 16,412,277 -0.07(-0.36%)
Jan 30, 2007 18.89 19.06 18.88 19.05 20,034,846 +0.19(+1.01%)
Jan 29, 2007 18.59 18.89 18.45 18.86 23,685,338 +0.04(+0.21%)
Jan 26, 2007 18.87 18.89 18.60 18.82 19,083,758 -0.01(-0.08%)
Jan 25, 2007 19.02 19.16 18.77 18.83 24,221,756 -0.34(-1.79%)
Jan 24, 2007 19.12 19.28 18.94 19.18 21,427,970 +0.06(+0.32%)
Jan 23, 2007 19.02 19.18 18.98 19.12 21,724,242 +0.02(+0.11%)
Jan 22, 2007 19.05 19.14 18.97 19.09 19,900,810 -0.07(-0.37%)
Jan 19, 2007 19.10 19.25 19.03 19.17 33,959,940 +0.26(+1.38%)
Jan 18, 2007 18.62 18.95 18.61 18.90 36,386,248 +0.44(+2.41%)
Jan 17, 2007 18.14 18.48 18.10 18.46 22,487,682 +0.34(+1.86%)
Jan 16, 2007 18.09 18.22 18.04 18.12 16,363,131 +0.06(+0.32%)
Jan 12, 2007 17.93 18.08 17.91 18.07 14,991,509 +0.04(+0.20%)
Jan 11, 2007 18.06 18.26 17.97 18.03 16,819,966 -0.01(-0.08%)
Jan 10, 2007 17.98 18.06 17.91 18.05 18,521,090 -0.05(-0.26%)
Jan 09, 2007 17.96 18.14 17.91 18.09 22,735,088 +0.16(+0.88%)
Jan 08, 2007 17.84 17.95 17.78 17.93 17,061,788 +0.06(+0.36%)
Jan 05, 2007 17.87 17.91 17.64 17.87 19,627,716 +0.00(+0.00%)
Jan 04, 2007 17.57 17.99 17.54 17.87 28,384,094 +0.33(+1.90%)
Jan 03, 2007 17.49 17.72 17.46 17.54 15,025,576 +0.09(+0.53%)
Dec 29, 2006 17.48 17.54 17.37 17.44 11,243,841 -0.08(-0.45%)
Dec 28, 2006 17.46 17.58 17.42 17.52 9,266,549 -0.03(-0.14%)
Dec 27, 2006 17.37 17.55 17.33 17.55 17,974,620 +0.28(+1.60%)
Dec 26, 2006 17.09 17.29 17.07 17.27 7,101,887 +0.18(+1.05%)
Dec 22, 2006 17.20 17.21 17.07 17.09 8,808,876 -0.10(-0.56%)
Dec 21, 2006 17.14 17.19 17.00 17.19 10,796,500 +0.02(+0.10%)
Dec 20, 2006 17.23 17.32 16.99 17.17 10,804,598 -0.11(-0.64%)
Dec 19, 2006 17.26 17.30 17.14 17.28 9,855,464 +0.05(+0.27%)
Dec 18, 2006 17.30 17.31 17.14 17.24 9,304,246 -0.12(-0.70%)
Dec 15, 2006 17.23 17.42 17.15 17.36 18,648,424 +0.13(+0.77%)
Dec 14, 2006 17.23 17.33 17.19 17.23 10,896,747 +0.05(+0.29%)
Dec 13, 2006 17.19 17.27 17.14 17.18 7,317,460 -0.01(-0.06%)
Dec 12, 2006 17.17 17.20 17.07 17.19 9,747,119 +0.06(+0.36%)
Dec 11, 2006 17.15 17.23 17.04 17.13 9,474,582 -0.05(-0.29%)
Dec 08, 2006 17.26 17.29 17.12 17.18 8,427,715 -0.03(-0.17%)
Dec 07, 2006 17.30 17.37 17.18 17.20 9,992,850 +0.01(+0.06%)
Dec 06, 2006 17.39 17.42 17.14 17.19 13,868,130 -0.10(-0.58%)
Dec 05, 2006 17.26 17.44 17.25 17.29 13,396,216 +0.07(+0.39%)
Dec 04, 2006 17.19 17.34 16.90 17.23 27,246,754 +0.55(+3.29%)
Dec 01, 2006 16.75 16.81 16.56 16.68 13,841,881 -0.03(-0.19%)
Nov 30, 2006 16.80 16.83 16.63 16.71 12,705,378 -0.04(-0.24%)
Nov 29, 2006 16.69 16.80 16.67 16.75 9,709,981 +0.13(+0.80%)
Nov 28, 2006 16.61 16.76 16.56 16.62 13,786,592 +0.00(+0.02%)
Nov 27, 2006 16.72 16.79 16.55 16.61 14,499,210 -0.20(-1.19%)
Nov 24, 2006 16.86 16.90 16.77 16.81 5,419,751 -0.21(-1.26%)
Nov 22, 2006 16.97 17.05 16.93 17.03 6,586,133 +0.02(+0.13%)
Nov 21, 2006 17.08 17.12 16.97 17.01 10,361,725 -0.10(-0.57%)
Nov 20, 2006 16.99 17.16 16.98 17.10 11,199,721 +0.03(+0.19%)
Nov 17, 2006 16.94 17.09 16.90 17.07 12,756,758 +0.06(+0.38%)
Nov 16, 2006 16.97 17.06 16.90 17.01 11,306,111 +0.18(+1.06%)
Nov 15, 2006 16.69 16.92 16.68 16.83 19,645,308 +0.29(+1.75%)
Nov 14, 2006 16.30 16.61 16.29 16.54 19,601,466 +0.19(+1.16%)
Nov 13, 2006 16.42 16.58 16.32 16.35 11,413,897 -0.11(-0.70%)
Nov 10, 2006 16.38 16.61 16.26 16.46 17,730,006 +0.05(+0.28%)
Nov 09, 2006 16.94 17.00 16.36 16.42 29,754,042 -0.52(-3.05%)
Nov 08, 2006 17.01 17.04 16.85 16.93 20,872,284 -0.21(-1.21%)
Nov 07, 2006 16.96 17.30 16.94 17.14 15,376,859 +0.14(+0.82%)
Nov 06, 2006 16.84 17.06 16.83 17.00 17,273,450 -0.06(-0.36%)
Nov 03, 2006 16.98 17.12 16.94 17.06 11,135,217 +0.06(+0.38%)
Nov 02, 2006 16.99 17.07 16.96 17.00 13,087,657 +0.01(+0.08%)
Nov 01, 2006 16.90 17.03 16.89 16.98 11,211,449 -0.03(-0.19%)
Oct 31, 2006 17.01 17.05 16.86 17.01 15,253,714 +0.15(+0.89%)
Oct 30, 2006 17.03 17.07 16.81 16.86 11,977,681 -0.21(-1.22%)
Oct 27, 2006 16.99 17.09 16.92 17.07 13,647,252 -0.08(-0.46%)
Oct 26, 2006 17.29 17.29 17.01 17.15 12,246,588 -0.14(-0.81%)
Oct 25, 2006 17.18 17.31 17.08 17.29 11,842,529 +0.06(+0.33%)
Oct 24, 2006 17.38 17.40 17.09 17.23 14,747,733 -0.25(-1.45%)
Oct 23, 2006 17.37 17.53 17.28 17.49 11,807,345 +0.02(+0.10%)
Oct 20, 2006 17.24 17.50 17.09 17.47 19,918,962 +0.31(+1.79%)
Oct 19, 2006 17.20 17.33 17.08 17.16 15,938,408 +0.03(+0.15%)
Oct 18, 2006 17.06 17.28 16.93 17.14 19,341,774 +0.24(+1.40%)
Oct 17, 2006 16.89 17.02 16.74 16.90 11,794,500 +0.01(+0.04%)
Oct 16, 2006 16.76 16.96 16.75 16.89 11,907,592 +0.09(+0.51%)
Oct 13, 2006 16.69 16.84 16.62 16.81 18,278,432 +0.17(+1.03%)
Oct 12, 2006 16.76 16.78 16.60 16.63 17,408,322 -0.01(-0.04%)
Oct 11, 2006 16.56 16.75 16.49 16.64 17,005,380 -0.03(-0.17%)
Oct 10, 2006 16.80 16.81 16.49 16.67 16,009,894 -0.05(-0.32%)
Oct 09, 2006 16.61 16.85 16.61 16.72 12,658,187 +0.18(+1.10%)
Oct 06, 2006 16.58 16.65 16.50 16.54 20,869,492 -0.06(-0.35%)
Oct 05, 2006 16.88 17.03 16.56 16.60 33,305,684 -0.28(-1.68%)
Oct 04, 2006 16.99 16.99 16.76 16.88 20,576,848 -0.17(-0.99%)
Oct 03, 2006 17.10 17.13 16.75 17.05 20,128,390 -0.23(-1.31%)
Oct 02, 2006 17.10 17.44 17.10 17.28 9,912,987 -0.11(-0.66%)
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%)
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.