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, 2014 32.36 32.65 32.20 32.49 10,647,195 -0.01(-0.03%)
Feb 27, 2014 32.14 32.53 32.12 32.50 11,251,737 +0.33(+1.02%)
Feb 26, 2014 32.09 32.39 31.88 32.17 10,716,643 +0.11(+0.36%)
Feb 25, 2014 31.84 32.28 31.78 32.06 9,840,023 +0.22(+0.69%)
Feb 24, 2014 31.81 32.14 31.71 31.84 9,923,114 +0.13(+0.41%)
Feb 21, 2014 31.75 32.22 31.68 31.71 10,205,553 -0.11(-0.33%)
Feb 20, 2014 31.71 31.93 31.47 31.81 10,539,532 +0.16(+0.49%)
Feb 19, 2014 31.64 32.15 31.59 31.66 8,684,951 -0.14(-0.44%)
Feb 18, 2014 31.82 32.01 31.69 31.80 8,318,397 +0.10(+0.31%)
Feb 14, 2014 31.59 31.70 31.70 31.70 8,881,080 +0.07(+0.23%)
Feb 13, 2014 31.09 31.69 31.08 31.62 8,880,811 +0.38(+1.20%)
Feb 12, 2014 30.98 31.35 30.95 31.25 10,766,783 +0.25(+0.82%)
Feb 11, 2014 30.26 31.04 30.26 30.99 10,582,466 +0.65(+2.13%)
Feb 10, 2014 30.36 30.48 30.18 30.35 13,722,205 -0.02(-0.05%)
Feb 07, 2014 30.03 30.39 29.93 30.37 14,747,824 +0.43(+1.45%)
Feb 06, 2014 29.74 30.16 29.71 29.93 12,090,756 +0.25(+0.83%)
Feb 05, 2014 29.50 29.89 29.39 29.69 9,302,079 +0.08(+0.28%)
Feb 04, 2014 29.32 29.76 29.28 29.61 10,085,838 +0.33(+1.12%)
Feb 03, 2014 29.88 30.18 29.24 29.28 14,976,743 -0.66(-2.21%)
Jan 31, 2014 29.43 30.13 29.38 29.94 13,279,220 +0.11(+0.36%)
Jan 30, 2014 29.60 29.91 29.52 29.84 11,729,147 +0.56(+1.90%)
Jan 29, 2014 29.61 29.81 29.12 29.28 12,739,081 -0.42(-1.43%)
Jan 28, 2014 29.84 30.11 29.63 29.70 9,314,229 +0.06(+0.19%)
Jan 27, 2014 29.96 30.08 29.51 29.65 11,175,743 -0.23(-0.77%)
Jan 24, 2014 30.38 30.38 29.87 29.88 11,270,491 -0.69(-2.27%)
Jan 23, 2014 30.95 30.98 30.40 30.57 12,497,849 -0.52(-1.68%)
Jan 22, 2014 31.05 31.75 30.17 31.09 15,872,650 -0.86(-2.68%)
Jan 21, 2014 32.28 32.32 31.74 31.95 10,076,382 -0.23(-0.71%)
Jan 17, 2014 32.55 32.18 32.18 32.18 8,835,778 -0.11(-0.35%)
Jan 16, 2014 32.29 32.42 32.19 32.29 4,549,975 +0.01(+0.03%)
Jan 15, 2014 32.32 32.35 32.06 32.29 6,463,626 -0.03(-0.10%)
Jan 14, 2014 32.10 32.33 31.91 32.32 8,044,535 +0.38(+1.18%)
Jan 13, 2014 31.94 32.40 31.90 31.94 14,859,351 -0.20(-0.61%)
Jan 10, 2014 31.89 32.18 31.76 32.14 7,831,451 +0.24(+0.76%)
Jan 09, 2014 31.89 31.95 31.65 31.89 6,152,230 +0.06(+0.18%)
Jan 08, 2014 31.55 31.85 31.45 31.84 7,579,006 +0.28(+0.90%)
Jan 07, 2014 31.86 31.96 31.46 31.55 10,254,797 -0.24(-0.77%)
Jan 06, 2014 31.83 32.24 31.76 31.80 12,449,444 +0.41(+1.32%)
Jan 03, 2014 31.16 31.50 31.08 31.38 5,296,340 +0.33(+1.07%)
Jan 02, 2014 30.94 31.19 30.86 31.05 6,108,528 -0.08(-0.26%)
Dec 31, 2013 31.17 31.13 31.13 31.13 5,656,598 -0.07(-0.21%)
Dec 30, 2013 31.25 31.27 31.00 31.20 3,794,210 +0.03(+0.10%)
Dec 27, 2013 31.29 31.29 31.05 31.16 3,331,384 +0.02(+0.05%)
Dec 26, 2013 31.04 31.26 31.03 31.15 4,501,003 +0.13(+0.42%)
Dec 24, 2013 31.16 31.23 30.95 31.02 2,718,160 -0.20(-0.65%)
Dec 23, 2013 30.84 31.31 30.82 31.22 7,773,130 +0.49(+1.59%)
Dec 20, 2013 30.96 31.06 30.71 30.73 10,023,400 -0.15(-0.50%)
Dec 19, 2013 30.91 31.05 30.68 30.89 9,550,021 -0.07(-0.24%)
Dec 18, 2013 29.77 31.01 29.77 30.96 14,219,417 +1.23(+4.12%)
Dec 17, 2013 29.60 29.76 29.49 29.73 8,509,898 +0.07(+0.22%)
Dec 16, 2013 29.60 29.90 29.50 29.67 7,885,939 +0.11(+0.36%)
Dec 13, 2013 29.55 29.73 29.48 29.56 5,744,053 +0.09(+0.30%)
Dec 12, 2013 29.71 29.75 29.46 29.47 7,900,943 -0.24(-0.79%)
Dec 11, 2013 30.05 30.05 29.66 29.71 7,616,049 -0.43(-1.43%)
Dec 10, 2013 30.13 30.33 30.02 30.14 6,625,702 -0.07(-0.24%)
Dec 09, 2013 30.52 30.52 30.18 30.21 6,121,748 -0.27(-0.88%)
Dec 06, 2013 30.27 30.49 30.19 30.48 4,992,696 +0.50(+1.65%)
Dec 05, 2013 30.29 30.31 29.96 29.99 6,507,856 -0.36(-1.18%)
Dec 04, 2013 30.34 30.74 30.12 30.34 6,270,432 -0.19(-0.64%)
Dec 03, 2013 30.82 30.98 30.26 30.54 9,575,975 -0.44(-1.42%)
Dec 02, 2013 31.06 31.11 30.89 30.98 6,945,761 -0.04(-0.13%)
Nov 29, 2013 31.22 31.27 30.93 31.02 4,325,058 -0.11(-0.34%)
Nov 27, 2013 31.46 31.46 30.86 31.12 5,553,024 +0.20(+0.66%)
Nov 26, 2013 31.10 31.10 30.78 30.92 5,940,409 -0.06(-0.21%)
Nov 25, 2013 31.17 31.40 30.89 30.98 5,653,232 -0.08(-0.26%)
Nov 22, 2013 30.97 31.16 30.90 31.07 5,495,627 +0.15(+0.47%)
Nov 21, 2013 31.17 31.24 30.85 30.92 6,216,726 -0.09(-0.29%)
Nov 20, 2013 31.47 31.52 30.79 31.01 7,896,368 -0.43(-1.37%)
Nov 19, 2013 30.81 31.46 30.76 31.44 12,163,635 +0.63(+2.03%)
Nov 18, 2013 30.90 30.98 30.77 30.81 5,640,262 -0.09(-0.29%)
Nov 15, 2013 30.68 30.98 30.66 30.90 8,028,379 +0.24(+0.77%)
Nov 14, 2013 30.77 30.93 30.59 30.67 5,359,555 -0.01(-0.03%)
Nov 13, 2013 30.35 30.68 30.19 30.68 7,561,393 +0.24(+0.80%)
Nov 12, 2013 30.72 30.84 30.29 30.43 7,406,360 -0.35(-1.13%)
Nov 11, 2013 31.00 31.24 30.60 30.78 8,455,611 -0.18(-0.58%)
Nov 08, 2013 30.46 30.98 30.23 30.96 10,778,244 +0.39(+1.28%)
Nov 07, 2013 30.55 30.97 30.51 30.57 11,665,074 +0.06(+0.21%)
Nov 06, 2013 30.42 30.70 30.08 30.51 8,721,528 +0.16(+0.54%)
Nov 05, 2013 29.93 30.40 29.78 30.34 11,111,001 +0.31(+1.03%)
Nov 04, 2013 30.03 30.07 29.80 30.03 6,950,562 +0.02(+0.05%)
Nov 01, 2013 29.80 30.08 29.73 30.02 6,842,514 +0.33(+1.12%)
Oct 31, 2013 30.06 30.16 29.69 29.69 9,502,407 -0.32(-1.06%)
Oct 30, 2013 30.32 30.36 29.89 30.00 6,117,918 -0.28(-0.91%)
Oct 29, 2013 30.34 30.42 30.26 30.28 6,468,591 +0.00(+0.00%)
Oct 28, 2013 30.32 30.42 30.19 30.28 5,909,590 +0.02(+0.08%)
Oct 25, 2013 30.25 30.35 30.03 30.25 7,769,439 +0.03(+0.11%)
Oct 24, 2013 30.23 30.55 30.21 30.22 7,770,589 -0.02(-0.05%)
Oct 23, 2013 29.98 30.26 29.90 30.24 9,321,898 +0.17(+0.57%)
Oct 22, 2013 30.00 30.19 29.82 30.07 11,965,036 +0.13(+0.43%)
Oct 21, 2013 30.19 30.19 29.87 29.94 9,386,166 -0.35(-1.15%)
Oct 18, 2013 30.19 30.29 29.97 30.29 14,469,956 +0.10(+0.32%)
Oct 17, 2013 29.15 30.27 29.15 30.19 21,386,902 +1.03(+3.54%)
Oct 16, 2013 27.90 29.30 27.81 29.16 20,872,928 +1.78(+6.50%)
Oct 15, 2013 27.54 27.76 27.30 27.38 13,589,486 -0.24(-0.85%)
Oct 14, 2013 27.22 27.64 27.11 27.61 8,386,787 +0.20(+0.71%)
Oct 11, 2013 27.31 27.53 27.16 27.42 6,204,500 +0.10(+0.36%)
Oct 10, 2013 27.08 27.35 27.02 27.32 9,518,089 +0.50(+1.85%)
Oct 09, 2013 26.71 27.00 26.49 26.83 10,093,227 +0.13(+0.48%)
Oct 08, 2013 27.13 27.17 26.68 26.70 10,087,736 -0.40(-1.46%)
Oct 07, 2013 26.87 27.25 26.79 27.09 6,818,496 -0.05(-0.18%)
Oct 04, 2013 26.94 27.26 26.90 27.14 9,245,840 +0.22(+0.81%)
Oct 03, 2013 27.33 27.34 26.91 26.92 9,990,044 -0.49(-1.80%)
Oct 02, 2013 27.08 27.43 27.07 27.42 9,960,247 +0.10(+0.36%)
Oct 01, 2013 26.83 27.34 26.79 27.32 8,521,241 +0.48(+1.78%)
Sep 30, 2013 26.73 27.03 26.71 26.84 11,645,865 +0.04(+0.15%)
Sep 27, 2013 27.05 27.05 26.73 26.80 14,619,358 -0.42(-1.54%)
Sep 26, 2013 27.30 27.39 27.08 27.22 9,936,813 -0.01(-0.03%)
Sep 25, 2013 27.76 27.78 26.97 27.23 32,387,160 -0.56(-2.01%)
Sep 24, 2013 28.36 28.39 27.76 27.79 12,024,473 -0.61(-2.16%)
Sep 23, 2013 28.51 28.52 28.36 28.40 7,060,466 -0.14(-0.48%)
Sep 20, 2013 28.62 28.69 28.48 28.54 9,796,137 -0.04(-0.14%)
Sep 19, 2013 28.84 28.89 28.54 28.58 7,925,549 -0.25(-0.87%)
Sep 18, 2013 28.31 28.85 28.22 28.83 8,344,955 +0.55(+1.94%)
Sep 17, 2013 28.31 28.32 28.16 28.28 5,885,126 -0.03(-0.11%)
Sep 16, 2013 28.52 28.52 28.27 28.31 7,086,837 +0.11(+0.40%)
Sep 13, 2013 28.23 28.23 27.96 28.20 6,036,778 +0.09(+0.32%)
Sep 12, 2013 28.11 28.23 27.97 28.11 8,785,799 +0.01(+0.03%)
Sep 11, 2013 27.59 28.27 27.57 28.10 11,746,631 +0.53(+1.94%)
Sep 10, 2013 27.53 27.65 27.49 27.57 9,008,216 +0.23(+0.86%)
Sep 09, 2013 27.09 27.34 27.06 27.34 6,980,861 +0.24(+0.90%)
Sep 06, 2013 27.27 27.30 26.89 27.09 8,240,095 -0.19(-0.71%)
Sep 05, 2013 27.09 27.30 27.09 27.29 7,796,373 +0.23(+0.84%)
Sep 04, 2013 26.70 27.32 26.64 27.06 14,637,334 +0.43(+1.61%)
Sep 03, 2013 27.24 27.32 26.45 26.63 17,349,840 -0.32(-1.20%)
Aug 30, 2013 27.27 27.28 26.88 26.96 9,072,068 -0.32(-1.19%)
Aug 29, 2013 27.20 27.60 27.11 27.28 6,888,459 -0.02(-0.06%)
Aug 28, 2013 27.47 27.53 27.28 27.30 8,979,109 -0.21(-0.76%)
Aug 27, 2013 27.76 27.76 27.49 27.51 6,554,297 -0.41(-1.48%)
Aug 26, 2013 28.17 28.23 27.92 27.92 4,215,064 -0.26(-0.92%)
Aug 23, 2013 28.19 28.20 27.85 28.18 4,976,238 +0.14(+0.49%)
Aug 22, 2013 28.04 28.10 27.85 28.04 5,190,125 +0.02(+0.09%)
Aug 21, 2013 28.05 28.19 27.85 28.02 6,693,261 -0.06(-0.20%)
Aug 20, 2013 28.23 28.27 28.06 28.07 5,557,750 -0.14(-0.49%)
Aug 19, 2013 28.19 28.27 28.07 28.21 6,928,539 -0.07(-0.26%)
Aug 16, 2013 28.24 28.31 27.94 28.28 13,010,542 -0.05(-0.17%)
Aug 15, 2013 28.72 28.77 28.27 28.33 8,063,212 -0.47(-1.63%)
Aug 14, 2013 29.04 29.07 28.73 28.80 6,130,933 -0.27(-0.92%)
Aug 13, 2013 29.06 29.14 28.90 29.07 5,687,813 +0.03(+0.11%)
Aug 12, 2013 28.95 29.14 28.89 29.03 6,166,129 +0.01(+0.03%)
Aug 09, 2013 28.95 29.15 28.91 29.03 6,219,961 -0.02(-0.08%)
Aug 08, 2013 29.28 29.40 28.84 29.05 5,940,579 -0.01(-0.03%)
Aug 07, 2013 29.17 29.35 28.98 29.06 8,927,431 -0.14(-0.47%)
Aug 06, 2013 29.32 29.39 29.12 29.20 11,435,526 -0.28(-0.96%)
Aug 05, 2013 29.63 29.75 29.47 29.48 8,051,065 -0.24(-0.82%)
Aug 02, 2013 29.75 29.90 29.67 29.72 9,822,706 -0.07(-0.24%)
Aug 01, 2013 29.84 29.98 29.67 29.79 9,254,742 +0.17(+0.57%)
Jul 31, 2013 29.82 30.05 29.58 29.62 9,849,980 -0.20(-0.68%)
Jul 30, 2013 29.91 30.01 29.65 29.83 7,657,871 +0.11(+0.38%)
Jul 29, 2013 29.62 29.88 29.52 29.71 6,908,449 -0.03(-0.11%)
Jul 26, 2013 29.59 29.80 29.24 29.75 6,661,360 +0.16(+0.55%)
Jul 25, 2013 29.45 29.60 29.31 29.58 9,265,163 +0.11(+0.36%)
Jul 24, 2013 29.68 29.68 29.28 29.48 7,494,082 -0.19(-0.63%)
Jul 23, 2013 29.06 29.76 29.03 29.67 11,258,362 +0.71(+2.46%)
Jul 22, 2013 28.82 29.07 28.78 28.95 5,913,159 -0.06(-0.20%)
Jul 19, 2013 28.90 29.03 28.73 29.01 8,828,248 +0.14(+0.48%)
Jul 18, 2013 29.05 29.14 28.79 28.87 8,527,139 -0.11(-0.36%)
Jul 17, 2013 29.02 29.50 28.90 28.98 8,809,888 +0.11(+0.36%)
Jul 16, 2013 28.65 28.88 28.57 28.87 10,500,422 +0.18(+0.62%)
Jul 15, 2013 28.49 28.73 28.43 28.69 8,021,107 +0.13(+0.45%)
Jul 12, 2013 28.67 28.77 28.40 28.57 7,689,417 -0.04(-0.14%)
Jul 11, 2013 28.32 28.74 28.12 28.61 11,152,391 +0.62(+2.23%)
Jul 10, 2013 28.03 28.36 27.96 27.98 11,327,221 +0.00(+0.00%)
Jul 09, 2013 28.56 28.52 27.97 27.98 12,776,377 -0.54(-1.89%)
Jul 08, 2013 28.15 28.57 28.14 28.52 9,367,519 +0.39(+1.40%)
Jul 05, 2013 27.85 28.14 27.78 28.13 5,790,501 +0.54(+1.96%)
Jul 03, 2013 27.97 27.97 27.16 27.59 10,405,241 -0.49(-1.75%)
Jul 02, 2013 28.17 28.44 27.91 28.08 7,194,590 -0.14(-0.49%)
Jul 01, 2013 28.17 28.57 28.11 28.22 7,880,728 +0.12(+0.43%)
Jun 28, 2013 28.43 28.85 28.09 28.10 25,298,942 -0.39(-1.36%)
Jun 27, 2013 28.81 28.82 28.37 28.48 6,991,178 -0.19(-0.67%)
Jun 26, 2013 28.52 28.83 28.31 28.68 8,538,542 +0.39(+1.40%)
Jun 25, 2013 28.42 28.49 28.09 28.28 7,458,601 +0.11(+0.40%)
Jun 24, 2013 28.43 28.50 28.17 28.17 9,355,358 -0.49(-1.71%)
Jun 21, 2013 28.51 28.89 28.44 28.66 12,567,078 +0.33(+1.17%)
Jun 20, 2013 29.05 29.07 28.25 28.33 10,351,861 -0.84(-2.87%)
Jun 19, 2013 30.02 30.02 29.17 29.17 8,372,747 -1.05(-3.47%)
Jun 18, 2013 29.79 30.32 29.70 30.21 6,879,761 +0.50(+1.68%)
Jun 17, 2013 29.86 30.07 29.58 29.71 7,891,053 +0.06(+0.22%)
Jun 14, 2013 29.55 29.88 29.47 29.65 5,981,438 +0.09(+0.30%)
Jun 13, 2013 29.26 29.64 29.10 29.56 8,034,756 +0.21(+0.71%)
Jun 12, 2013 29.87 29.96 29.34 29.35 6,543,958 -0.31(-1.06%)
Jun 11, 2013 29.92 30.05 29.66 29.67 6,366,759 -0.53(-1.76%)
Jun 10, 2013 30.18 30.27 29.88 30.20 6,244,640 -0.02(-0.05%)
Jun 07, 2013 29.76 30.25 29.72 30.21 7,444,442 +0.70(+2.37%)
Jun 06, 2013 29.19 29.51 29.02 29.51 8,581,480 +0.27(+0.94%)
Jun 05, 2013 29.58 29.93 29.21 29.24 8,795,509 -0.40(-1.36%)
Jun 04, 2013 29.85 29.97 29.42 29.64 7,531,208 -0.29(-0.97%)
Jun 03, 2013 29.51 29.95 29.10 29.93 13,105,091 +0.39(+1.34%)
May 31, 2013 30.20 30.33 29.50 29.54 14,647,372 -0.81(-2.68%)
May 30, 2013 30.38 30.49 30.18 30.35 9,397,227 -0.03(-0.11%)
May 29, 2013 30.82 30.98 30.07 30.38 10,774,001 -0.68(-2.18%)
May 28, 2013 30.59 31.12 30.57 31.06 10,459,394 +0.64(+2.12%)
May 24, 2013 29.94 30.48 29.89 30.42 6,741,054 +0.23(+0.75%)
May 23, 2013 30.20 30.50 30.05 30.19 8,774,275 -0.19(-0.64%)
May 22, 2013 30.42 31.23 30.29 30.38 12,393,610 +0.00(+0.00%)
May 21, 2013 30.49 30.61 30.26 30.38 8,674,610 -0.07(-0.24%)
May 20, 2013 29.76 30.55 29.70 30.46 11,031,171 +0.98(+3.33%)
May 17, 2013 29.66 29.75 29.23 29.47 8,753,257 -0.19(-0.65%)
May 16, 2013 30.17 30.18 29.66 29.67 7,619,646 -0.67(-2.20%)
May 15, 2013 29.91 30.37 29.88 30.34 9,749,439 +1.06(+3.60%)
May 13, 2013 29.04 29.46 29.03 29.28 7,718,900 +0.15(+0.50%)
May 10, 2013 29.20 29.33 28.97 29.13 8,277,008 -0.01(-0.03%)
May 09, 2013 29.15 29.29 29.00 29.14 6,035,332 -0.09(-0.30%)
May 08, 2013 29.01 29.23 28.90 29.23 8,401,630 +0.19(+0.64%)
May 07, 2013 28.79 29.06 28.66 29.05 10,363,416 +0.17(+0.59%)
May 06, 2013 29.60 29.63 28.84 28.88 10,682,389 -0.77(-2.58%)
May 03, 2013 30.00 29.85 29.49 29.64 6,660,280 -0.21(-0.70%)
May 02, 2013 29.76 29.92 29.67 29.85 5,217,603 +0.14(+0.46%)
May 01, 2013 29.62 29.96 29.50 29.71 6,776,494 -0.02(-0.08%)
Apr 30, 2013 29.56 29.79 29.38 29.74 7,978,505 +0.15(+0.52%)
Apr 29, 2013 29.39 29.63 29.32 29.59 3,863,120 +0.22(+0.74%)
Apr 26, 2013 29.29 29.55 29.36 29.37 7,612,676 -0.02(-0.08%)
Apr 25, 2013 29.50 29.66 29.36 29.39 6,609,907 -0.02(-0.08%)
Apr 24, 2013 30.02 30.09 29.31 29.42 6,746,272 -0.56(-1.85%)
Apr 23, 2013 29.89 30.08 29.69 29.97 6,569,261 +0.26(+0.87%)
Apr 22, 2013 29.80 29.98 29.45 29.71 6,647,654 -0.25(-0.83%)
Apr 19, 2013 29.84 30.05 29.73 29.96 8,275,566 +0.26(+0.87%)
Apr 18, 2013 30.17 30.18 29.49 29.71 9,622,019 -0.32(-1.07%)
Apr 17, 2013 29.67 30.19 29.37 30.03 17,829,660 +0.71(+2.42%)
Apr 16, 2013 29.22 29.38 28.92 29.32 9,765,361 +0.22(+0.75%)
Apr 15, 2013 29.67 29.88 29.09 29.10 10,214,495 -0.81(-2.69%)
Apr 12, 2013 29.89 30.00 29.75 29.91 6,670,764 -0.11(-0.38%)
Apr 11, 2013 29.82 30.25 29.80 30.02 8,457,123 +0.25(+0.84%)
Apr 10, 2013 29.47 29.80 29.42 29.77 8,335,781 +0.35(+1.20%)
Apr 09, 2013 29.34 29.49 29.21 29.42 6,784,925 +0.09(+0.30%)
Apr 08, 2013 29.12 29.33 28.83 29.33 6,958,886 +0.19(+0.66%)
Apr 05, 2013 29.19 29.33 29.04 29.14 10,281,087 -0.27(-0.93%)
Apr 04, 2013 29.31 29.60 29.25 29.41 9,611,822 +0.26(+0.91%)
Apr 03, 2013 28.99 29.20 28.81 29.15 12,640,233 +0.16(+0.55%)
Apr 02, 2013 28.45 29.01 28.36 28.98 13,654,880 +0.65(+2.29%)
Apr 01, 2013 28.23 28.33 28.05 28.33 7,514,185 -0.01(-0.03%)
Mar 28, 2013 27.77 28.36 27.71 28.34 14,292,101 +0.57(+2.05%)
Mar 27, 2013 27.39 27.80 27.33 27.77 10,763,755 +0.21(+0.76%)
Mar 26, 2013 27.16 27.56 27.16 27.56 7,296,803 +0.44(+1.63%)
Mar 25, 2013 27.09 27.35 26.94 27.12 8,750,813 +0.09(+0.33%)
Mar 22, 2013 26.88 27.03 26.75 27.03 6,312,119 +0.17(+0.63%)
Mar 21, 2013 27.11 27.14 26.74 26.87 7,340,124 -0.26(-0.98%)
Mar 20, 2013 27.01 27.14 26.88 27.13 8,307,069 +0.22(+0.81%)
Mar 19, 2013 26.89 27.07 26.70 26.91 9,396,792 +0.06(+0.24%)
Mar 18, 2013 27.24 27.29 26.83 26.85 11,085,862 -0.55(-1.99%)
Mar 15, 2013 28.02 28.16 27.39 27.40 17,081,746 -0.80(-2.85%)
Mar 14, 2013 28.11 28.20 28.03 28.20 8,490,302 +0.10(+0.37%)
Mar 13, 2013 28.00 28.11 27.85 28.09 5,535,940 +0.02(+0.09%)
Mar 12, 2013 27.95 28.09 27.93 28.07 6,205,872 +0.04(+0.14%)
Mar 11, 2013 27.76 28.05 27.70 28.03 6,110,394 +0.20(+0.72%)
Mar 08, 2013 27.68 27.83 27.56 27.83 6,420,398 +0.20(+0.73%)
Mar 07, 2013 27.52 27.72 27.41 27.63 7,060,833 +0.13(+0.47%)
Mar 06, 2013 27.82 27.85 27.40 27.50 7,990,544 -0.32(-1.15%)
Mar 05, 2013 27.59 27.85 27.58 27.82 9,537,954 +0.29(+1.05%)
Mar 04, 2013 26.89 27.55 26.80 27.53 8,241,760 +0.57(+2.11%)
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.