Skip to main content

Abbott Laboratories (NY: ABT )

113.92 +0.44 (+0.39%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.28 15.31 15.19 15.25 10,868,418 +0.01(+0.06%)
Dec 30, 2003 15.31 15.41 15.20 15.24 9,636,163 -0.19(-1.23%)
Dec 29, 2003 15.33 15.43 15.26 15.43 10,049,665 +0.10(+0.66%)
Dec 26, 2003 15.31 15.38 15.22 15.33 4,039,058 -0.01(-0.04%)
Dec 24, 2003 15.21 15.36 15.11 15.33 6,079,981 +0.11(+0.75%)
Dec 23, 2003 15.14 15.22 15.11 15.22 10,222,034 +0.07(+0.45%)
Dec 22, 2003 15.14 15.21 15.07 15.15 10,879,420 -0.03(-0.22%)
Dec 19, 2003 15.25 15.25 15.09 15.18 16,486,609 -0.06(-0.36%)
Dec 18, 2003 14.97 15.29 14.92 15.24 18,596,296 +0.32(+2.13%)
Dec 17, 2003 14.94 15.01 14.84 14.92 9,403,892 -0.10(-0.65%)
Dec 16, 2003 14.97 15.06 14.96 15.02 8,144,131 +0.08(+0.55%)
Dec 15, 2003 15.00 15.07 14.92 14.94 8,038,998 -0.06(-0.39%)
Dec 12, 2003 15.04 15.04 14.82 15.00 7,063,157 +0.02(+0.15%)
Dec 11, 2003 14.92 15.04 14.84 14.97 8,491,620 +0.13(+0.88%)
Dec 10, 2003 14.94 14.95 14.81 14.84 9,184,152 -0.07(-0.44%)
Dec 09, 2003 14.80 15.00 14.79 14.91 9,731,210 +0.08(+0.55%)
Dec 08, 2003 14.71 14.84 14.65 14.83 8,779,207 +0.11(+0.78%)
Dec 05, 2003 14.85 14.85 14.49 14.71 7,485,828 -0.13(-0.86%)
Dec 04, 2003 14.85 14.89 14.75 14.84 8,190,891 +0.02(+0.15%)
Dec 03, 2003 14.86 15.05 14.79 14.82 10,757,784 +0.01(+0.04%)
Dec 02, 2003 14.73 14.81 14.61 14.81 12,065,832 +0.09(+0.60%)
Dec 01, 2003 14.54 14.84 14.51 14.72 11,904,466 +0.26(+1.79%)
Nov 28, 2003 14.54 14.56 14.46 14.46 2,878,624 -0.13(-0.90%)
Nov 26, 2003 14.55 14.64 14.35 14.59 10,249,540 +0.05(+0.31%)
Nov 25, 2003 14.59 14.60 14.34 14.55 10,821,352 -0.04(-0.27%)
Nov 24, 2003 14.28 14.61 14.28 14.59 12,944,181 +0.30(+2.08%)
Nov 21, 2003 14.25 14.36 14.21 14.29 10,314,025 +0.04(+0.30%)
Nov 20, 2003 14.43 14.51 14.30 14.25 9,480,908 -0.27(-1.85%)
Nov 19, 2003 14.42 14.69 14.44 14.51 10,386,151 +0.09(+0.64%)
Nov 18, 2003 14.56 14.65 14.40 14.42 10,212,865 -0.03(-0.18%)
Nov 17, 2003 14.35 14.48 14.27 14.45 9,652,055 -0.01(-0.09%)
Nov 14, 2003 14.59 14.72 14.23 14.46 20,905,552 +0.11(+0.78%)
Nov 13, 2003 13.68 14.43 13.63 14.35 21,385,374 +0.66(+4.85%)
Nov 12, 2003 13.65 13.71 13.54 13.69 8,812,214 +0.05(+0.38%)
Nov 11, 2003 13.49 13.70 13.44 13.63 7,760,885 +0.10(+0.72%)
Nov 10, 2003 13.62 13.62 13.43 13.54 9,758,716 -0.05(-0.34%)
Nov 07, 2003 13.85 13.85 13.51 13.58 12,526,706 -0.24(-1.75%)
Nov 06, 2003 13.07 13.85 13.07 13.82 7,516,695 -0.02(-0.14%)
Nov 05, 2003 13.69 13.85 13.42 13.84 9,218,076 +0.16(+1.15%)
Nov 04, 2003 13.89 13.89 13.61 13.69 12,198,165 -0.32(-2.27%)
Nov 03, 2003 13.96 13.97 13.95 14.00 6,350,729 +0.03(+0.23%)
Oct 31, 2003 14.02 14.06 13.88 13.97 8,615,090 -0.06(-0.42%)
Oct 30, 2003 13.97 14.07 13.91 14.03 10,138,906 -0.00(-0.02%)
Oct 29, 2003 13.89 14.07 13.71 14.03 15,955,749 +0.14(+1.04%)
Oct 28, 2003 13.58 13.91 13.51 13.89 12,174,327 +0.33(+2.46%)
Oct 27, 2003 13.66 13.73 13.52 13.56 6,602,284 -0.11(-0.79%)
Oct 24, 2003 13.55 13.67 13.41 13.66 8,719,612 +0.05(+0.34%)
Oct 23, 2003 13.44 13.63 13.43 13.62 10,663,347 +0.20(+1.46%)
Oct 22, 2003 13.91 13.91 13.41 13.42 13,569,172 -0.48(-3.48%)
Oct 21, 2003 13.87 13.97 13.72 13.91 8,937,518 +0.08(+0.59%)
Oct 20, 2003 13.67 13.86 13.58 13.82 13,096,379 +0.15(+1.13%)
Oct 17, 2003 13.87 13.89 13.60 13.67 11,135,834 -0.20(-1.46%)
Oct 16, 2003 13.71 13.95 13.71 13.87 10,097,647 +0.15(+1.12%)
Oct 15, 2003 13.81 13.86 13.64 13.72 12,052,385 -0.06(-0.40%)
Oct 14, 2003 13.70 13.81 13.59 13.78 12,157,824 +0.03(+0.21%)
Oct 13, 2003 13.74 13.84 13.69 13.75 8,968,385 +0.07(+0.53%)
Oct 10, 2003 13.81 13.81 13.64 13.67 11,323,179 -0.13(-0.97%)
Oct 09, 2003 13.99 14.02 13.78 13.81 16,965,208 +0.08(+0.60%)
Oct 08, 2003 13.87 13.88 13.63 13.73 10,552,408 -0.08(-0.59%)
Oct 07, 2003 13.84 13.86 13.74 13.81 12,495,838 -0.18(-1.26%)
Oct 06, 2003 13.89 14.04 13.89 13.98 8,498,649 +0.04(+0.26%)
Oct 03, 2003 14.11 14.35 13.94 13.95 12,991,246 -0.17(-1.21%)
Oct 02, 2003 14.10 14.16 13.96 14.12 13,577,118 +0.12(+0.87%)
Oct 01, 2003 13.90 14.06 13.71 14.00 13,863,483 +0.08(+0.54%)
Sep 30, 2003 13.91 14.02 13.77 13.92 14,075,888 +0.00(+0.00%)
Sep 29, 2003 13.85 14.06 13.82 13.92 11,090,297 +0.08(+0.54%)
Sep 26, 2003 13.78 13.95 13.70 13.85 11,915,162 +0.07(+0.52%)
Sep 25, 2003 13.68 13.90 13.66 13.78 9,755,354 +0.00(+0.00%)
Sep 24, 2003 14.02 14.05 13.71 13.78 11,765,715 -0.30(-2.16%)
Sep 23, 2003 13.88 14.11 13.75 14.08 8,999,864 +0.10(+0.75%)
Sep 22, 2003 14.22 14.13 13.83 13.97 11,381,857 -0.25(-1.73%)
Sep 19, 2003 14.27 14.29 14.20 14.22 10,757,478 -0.21(-1.47%)
Sep 18, 2003 14.38 14.53 14.37 14.43 8,763,926 +0.02(+0.14%)
Sep 17, 2003 14.37 14.47 14.33 14.41 9,538,364 +0.04(+0.27%)
Sep 16, 2003 14.30 14.38 14.24 14.37 9,220,215 +0.06(+0.43%)
Sep 15, 2003 14.42 14.44 14.27 14.31 9,803,642 -0.10(-0.73%)
Sep 12, 2003 14.20 14.46 14.08 14.42 10,744,642 +0.16(+1.12%)
Sep 11, 2003 14.16 14.39 14.16 14.26 10,925,568 +0.09(+0.67%)
Sep 10, 2003 13.85 14.36 13.85 14.16 14,568,240 +0.31(+2.27%)
Sep 09, 2003 14.00 14.01 13.80 13.85 8,454,946 -0.16(-1.12%)
Sep 08, 2003 13.76 14.01 13.75 14.00 12,161,185 +0.26(+1.91%)
Sep 05, 2003 13.48 13.74 13.47 13.74 13,673,082 +0.26(+1.94%)
Sep 04, 2003 13.66 13.67 13.46 13.48 9,592,765 -0.18(-1.32%)
Sep 03, 2003 13.58 13.68 13.51 13.66 14,129,982 +0.20(+1.46%)
Sep 02, 2003 13.27 13.49 13.19 13.46 13,944,777 +0.28(+2.11%)
Aug 29, 2003 13.03 13.22 12.95 13.19 9,789,278 +0.16(+1.21%)
Aug 28, 2003 13.04 13.09 12.80 13.03 8,510,263 +0.04(+0.30%)
Aug 27, 2003 13.06 13.08 12.93 12.99 10,453,387 -0.08(-0.63%)
Aug 26, 2003 12.95 13.12 12.95 13.07 16,803,230 +0.12(+0.91%)
Aug 25, 2003 12.74 13.06 12.57 12.95 17,832,554 +0.20(+1.56%)
Aug 22, 2003 13.02 13.02 12.70 12.75 23,555,878 +0.12(+0.98%)
Aug 21, 2003 12.77 12.81 12.55 12.63 14,320,383 -0.13(-1.03%)
Aug 20, 2003 12.83 12.89 12.65 12.76 14,470,136 -0.17(-1.34%)
Aug 19, 2003 13.06 13.06 12.84 12.93 9,663,668 -0.09(-0.65%)
Aug 18, 2003 13.09 13.11 12.89 13.02 8,713,805 +0.04(+0.28%)
Aug 15, 2003 12.94 13.01 12.81 12.98 8,044,194 +0.03(+0.20%)
Aug 14, 2003 12.89 13.02 12.84 12.96 9,781,943 +0.06(+0.46%)
Aug 13, 2003 12.96 12.99 12.82 12.90 8,401,768 -0.05(-0.38%)
Aug 12, 2003 13.04 13.08 12.78 12.95 12,006,542 -0.01(-0.08%)
Aug 11, 2003 13.06 13.14 12.89 12.96 7,389,558 -0.10(-0.75%)
Aug 08, 2003 13.18 13.25 12.99 13.06 9,974,788 -0.00(-0.02%)
Aug 07, 2003 12.63 13.08 12.49 13.06 17,749,426 +0.43(+3.39%)
Aug 06, 2003 12.36 12.77 12.32 12.63 15,892,486 +0.25(+1.98%)
Aug 05, 2003 12.61 12.72 12.32 12.38 14,967,072 -0.21(-1.69%)
Aug 04, 2003 12.61 12.61 12.37 12.60 11,545,975 -0.01(-0.10%)
Aug 01, 2003 12.84 12.85 12.54 12.61 10,898,980 -0.23(-1.81%)
Jul 31, 2003 13.04 13.12 12.72 12.84 12,530,984 -0.01(-0.08%)
Jul 30, 2003 12.78 12.88 12.60 12.85 20,220,966 +0.12(+0.95%)
Jul 29, 2003 12.92 12.92 12.63 12.73 18,934,616 -0.14(-1.12%)
Jul 28, 2003 13.16 13.16 12.81 12.88 17,563,916 -0.29(-2.19%)
Jul 25, 2003 13.09 13.27 13.01 13.16 12,957,628 +0.07(+0.55%)
Jul 24, 2003 13.28 13.49 13.08 13.09 16,548,955 -0.26(-1.94%)
Jul 23, 2003 13.42 13.44 13.12 13.35 18,742,994 -0.21(-1.54%)
Jul 22, 2003 13.52 13.66 13.24 13.56 12,663,012 +0.05(+0.34%)
Jul 21, 2003 13.54 13.55 13.32 13.51 11,318,289 -0.03(-0.24%)
Jul 18, 2003 13.36 13.64 13.36 13.55 12,953,350 -0.21(-1.55%)
Jul 17, 2003 13.88 14.05 13.62 13.76 8,728,780 -0.11(-0.83%)
Jul 16, 2003 14.10 14.16 13.80 13.87 11,300,257 -0.25(-1.74%)
Jul 15, 2003 14.43 14.50 14.04 14.12 18,439,208 -0.29(-2.02%)
Jul 14, 2003 14.48 14.66 14.38 14.41 10,185,665 +0.01(+0.05%)
Jul 11, 2003 14.21 14.46 14.17 14.40 10,341,531 +0.15(+1.08%)
Jul 10, 2003 14.07 14.31 13.87 14.25 16,649,198 -0.04(-0.30%)
Jul 09, 2003 14.47 14.61 14.24 14.29 8,240,401 -0.27(-1.84%)
Jul 08, 2003 14.72 14.75 14.51 14.56 7,807,033 -0.16(-1.07%)
Jul 07, 2003 14.47 14.72 14.42 14.72 10,619,950 +0.25(+1.72%)
Jul 03, 2003 14.44 14.60 14.33 14.47 5,145,399 +0.01(+0.09%)
Jul 02, 2003 14.20 14.50 14.15 14.46 8,772,178 +0.21(+1.45%)
Jul 01, 2003 14.28 14.33 13.84 14.25 14,251,007 -0.07(-0.48%)
Jun 30, 2003 14.33 14.48 14.18 14.32 8,680,798 +0.05(+0.37%)
Jun 27, 2003 14.67 14.67 14.17 14.27 11,194,513 -0.40(-2.72%)
Jun 26, 2003 14.50 14.72 14.40 14.67 7,778,916 +0.15(+1.04%)
Jun 25, 2003 14.63 14.77 14.51 14.51 9,981,817 -0.02(-0.16%)
Jun 24, 2003 14.56 14.70 14.43 14.54 9,339,407 +0.03(+0.18%)
Jun 23, 2003 14.87 14.89 14.41 14.51 10,880,031 -0.41(-2.76%)
Jun 20, 2003 15.02 15.13 14.86 14.92 15,911,129 +0.00(+0.02%)
Jun 19, 2003 15.17 15.17 14.76 14.92 11,254,720 -0.13(-0.87%)
Jun 18, 2003 15.21 15.25 14.98 15.05 11,807,890 -0.16(-1.08%)
Jun 17, 2003 15.21 15.36 15.13 15.21 15,051,729 +0.09(+0.61%)
Jun 16, 2003 14.92 15.20 14.87 15.12 11,611,377 +0.20(+1.36%)
Jun 13, 2003 15.00 15.03 14.86 14.92 9,572,288 -0.04(-0.28%)
Jun 12, 2003 15.00 15.00 14.82 14.96 8,040,526 +0.04(+0.29%)
Jun 11, 2003 14.89 14.98 14.84 14.92 11,291,394 -0.03(-0.18%)
Jun 10, 2003 14.85 14.97 14.71 14.95 7,429,289 +0.26(+1.76%)
Jun 09, 2003 14.80 14.97 14.63 14.69 8,103,484 -0.10(-0.71%)
Jun 06, 2003 14.84 15.18 14.74 14.79 10,686,575 -0.01(-0.07%)
Jun 05, 2003 14.53 14.81 14.46 14.80 8,816,798 +0.19(+1.30%)
Jun 04, 2003 14.80 14.80 14.35 14.61 7,341,576 +0.20(+1.38%)
Jun 03, 2003 14.40 14.53 14.28 14.41 9,637,385 +0.04(+0.27%)
Jun 02, 2003 14.66 14.69 14.33 14.37 10,930,764 -0.20(-1.39%)
May 30, 2003 14.46 14.74 14.35 14.58 15,425,195 +0.24(+1.67%)
May 29, 2003 14.92 14.92 14.29 14.34 19,116,154 +0.09(+0.62%)
May 28, 2003 14.05 14.26 14.00 14.25 11,975,675 +0.20(+1.42%)
May 27, 2003 13.77 14.07 13.64 14.05 8,943,325 +0.28(+2.04%)
May 23, 2003 13.71 13.88 13.61 13.77 5,218,747 +0.04(+0.31%)
May 22, 2003 13.55 13.92 13.55 13.73 11,413,642 +0.18(+1.33%)
May 21, 2003 13.42 13.67 13.36 13.55 10,079,615 +0.13(+0.98%)
May 20, 2003 13.42 13.54 13.31 13.42 11,736,987 -0.08(-0.58%)
May 19, 2003 14.05 14.05 13.42 13.49 16,122,923 -0.59(-4.20%)
May 16, 2003 14.40 14.46 14.09 14.09 12,293,518 -0.28(-1.98%)
May 15, 2003 14.28 14.43 14.18 14.37 12,376,952 +0.27(+1.90%)
May 14, 2003 14.23 14.23 14.03 14.10 8,997,419 -0.12(-0.85%)
May 13, 2003 14.16 14.32 14.10 14.22 12,674,625 +0.08(+0.58%)
May 12, 2003 14.05 14.15 13.91 14.14 10,338,475 -0.05(-0.37%)
May 09, 2003 14.10 14.23 14.02 14.19 10,384,929 +0.17(+1.24%)
May 08, 2003 13.92 14.14 13.91 14.02 12,112,286 +0.05(+0.35%)
May 07, 2003 13.87 14.10 13.63 13.97 12,878,167 +0.10(+0.71%)
May 06, 2003 13.71 13.89 13.62 13.87 9,890,743 +0.29(+2.12%)
May 05, 2003 13.85 13.87 13.53 13.59 7,755,078 -0.26(-1.87%)
May 02, 2003 13.49 13.90 13.37 13.84 14,178,270 +0.36(+2.64%)
May 01, 2003 13.29 13.62 13.10 13.49 9,743,740 +0.19(+1.45%)
Apr 30, 2003 13.22 13.45 13.09 13.29 10,989,137 +0.00(+0.02%)
Apr 29, 2003 13.21 13.36 12.99 13.29 9,200,656 +0.15(+1.12%)
Apr 28, 2003 12.86 13.23 12.83 13.14 6,462,005 +0.22(+1.72%)
Apr 25, 2003 13.11 13.16 12.90 12.92 9,313,735 -0.14(-1.08%)
Apr 24, 2003 13.02 13.14 12.95 13.06 11,261,444 +0.01(+0.05%)
Apr 23, 2003 12.89 13.08 12.88 13.06 7,915,222 +0.07(+0.50%)
Apr 22, 2003 12.71 13.02 12.60 12.99 10,606,197 +0.25(+1.93%)
Apr 21, 2003 12.97 13.02 12.66 12.74 9,376,386 -0.23(-1.74%)
Apr 17, 2003 12.66 12.97 12.66 12.97 9,248,638 +0.31(+2.48%)
Apr 16, 2003 13.03 13.04 12.58 12.66 7,622,134 -0.29(-2.22%)
Apr 15, 2003 13.09 13.09 12.79 12.94 13,051,148 -0.19(-1.45%)
Apr 14, 2003 12.87 13.14 12.83 13.13 9,504,441 +0.33(+2.61%)
Apr 11, 2003 13.07 13.30 12.72 12.80 11,254,414 -0.32(-2.47%)
Apr 10, 2003 13.16 13.16 13.04 13.12 8,822,911 -0.03(-0.25%)
Apr 09, 2003 13.22 13.35 12.80 13.16 22,204,126 +0.09(+0.70%)
Apr 08, 2003 13.19 13.24 13.00 13.07 9,541,421 -0.08(-0.60%)
Apr 07, 2003 13.38 13.42 13.10 13.14 12,473,834 -0.00(-0.03%)
Apr 04, 2003 12.96 13.16 12.94 13.15 9,141,671 +0.26(+2.03%)
Apr 03, 2003 13.18 13.18 12.89 12.89 11,763,881 -0.32(-2.40%)
Apr 02, 2003 12.97 13.32 12.97 13.20 13,926,134 +0.47(+3.70%)
Apr 01, 2003 12.31 12.75 12.29 12.73 11,251,053 +0.43(+3.46%)
Mar 31, 2003 12.27 12.40 12.12 12.31 12,896,504 -0.20(-1.57%)
Mar 28, 2003 12.48 12.56 12.42 12.50 9,495,578 -0.10(-0.80%)
Mar 27, 2003 12.54 12.73 12.43 12.60 11,877,266 -0.11(-0.85%)
Mar 26, 2003 12.68 12.75 12.61 12.71 9,362,022 -0.04(-0.33%)
Mar 25, 2003 12.55 12.84 12.38 12.75 11,383,385 +0.21(+1.64%)
Mar 24, 2003 12.56 12.57 12.37 12.55 13,494,906 -0.31(-2.39%)
Mar 21, 2003 12.59 12.90 12.44 12.86 13,655,356 +0.51(+4.14%)
Mar 20, 2003 12.29 12.47 12.16 12.35 11,101,911 -0.13(-1.02%)
Mar 19, 2003 12.20 12.49 12.20 12.47 10,212,560 +0.24(+1.95%)
Mar 18, 2003 12.02 12.23 12.00 12.23 12,422,184 +0.27(+2.30%)
Mar 17, 2003 11.52 11.96 11.46 11.96 11,992,178 +0.45(+3.86%)
Mar 14, 2003 11.58 11.71 11.48 11.51 10,714,080 -0.23(-1.92%)
Mar 13, 2003 11.78 11.78 11.52 11.74 13,386,411 +0.30(+2.66%)
Mar 12, 2003 11.34 11.44 11.26 11.44 10,521,540 +0.06(+0.52%)
Mar 11, 2003 11.31 11.48 11.14 11.38 9,985,790 +0.09(+0.75%)
Mar 10, 2003 11.47 11.51 11.27 11.29 8,064,670 -0.31(-2.65%)
Mar 07, 2003 11.35 11.62 11.29 11.60 7,851,654 +0.08(+0.65%)
Mar 06, 2003 11.56 11.72 11.48 11.52 10,902,647 -0.24(-2.00%)
Mar 05, 2003 11.73 11.82 11.60 11.76 10,586,026 +0.16(+1.35%)
Mar 04, 2003 11.46 11.80 11.45 11.60 10,608,642 +0.14(+1.23%)
Mar 03, 2003 11.65 11.78 11.41 11.46 10,276,740 -0.19(-1.66%)
Feb 28, 2003 11.60 11.76 11.55 11.65 11,318,289 +0.03(+0.25%)
Feb 27, 2003 11.34 11.71 11.32 11.63 13,122,968 +0.27(+2.39%)
Feb 26, 2003 11.44 11.58 11.34 11.35 10,239,454 +0.00(+0.00%)
Feb 25, 2003 11.17 11.37 11.04 11.35 13,318,258 +0.10(+0.93%)
Feb 24, 2003 11.53 11.55 11.20 11.25 11,128,499 -0.23(-2.00%)
Feb 21, 2003 11.61 11.66 11.29 11.48 16,312,101 -0.04(-0.34%)
Feb 20, 2003 11.86 11.88 11.48 11.52 10,083,283 -0.20(-1.68%)
Feb 19, 2003 12.07 12.08 11.68 11.71 12,067,666 -0.26(-2.19%)
Feb 18, 2003 11.88 12.09 11.88 11.98 10,095,813 +0.26(+2.21%)
Feb 14, 2003 11.45 11.75 11.39 11.72 15,006,803 +0.30(+2.67%)
Feb 13, 2003 11.30 11.57 11.22 11.41 16,236,919 -0.17(-1.50%)
Feb 12, 2003 11.78 11.84 11.54 11.59 11,840,897 -0.25(-2.10%)
Feb 11, 2003 11.94 11.95 11.72 11.84 14,837,795 -0.25(-2.08%)
Feb 10, 2003 12.22 12.22 11.70 12.09 21,358,480 -0.13(-1.10%)
Feb 07, 2003 12.19 12.29 11.88 12.22 12,110,758 +0.15(+1.22%)
Feb 06, 2003 12.06 12.29 11.89 12.07 13,420,030 +0.01(+0.05%)
Feb 05, 2003 12.27 12.40 12.02 12.07 7,964,121 -0.10(-0.86%)
Feb 04, 2003 12.29 12.34 11.97 12.17 11,176,176 -0.23(-1.85%)
Feb 03, 2003 12.42 12.63 12.33 12.40 9,130,058 -0.07(-0.58%)
Jan 31, 2003 12.42 12.66 12.38 12.47 10,804,238 +0.05(+0.40%)
Jan 30, 2003 12.71 12.71 12.33 12.42 12,044,745 -0.07(-0.55%)
Jan 29, 2003 12.27 12.53 12.13 12.49 11,537,417 +0.16(+1.27%)
Jan 28, 2003 12.20 12.38 11.94 12.34 10,821,658 +0.24(+2.00%)
Jan 27, 2003 12.19 12.26 11.94 12.09 12,117,176 -0.13(-1.04%)
Jan 24, 2003 12.44 12.53 12.16 12.22 10,718,359 -0.30(-2.43%)
Jan 23, 2003 12.51 12.60 12.43 12.53 11,972,619 +0.02(+0.13%)
Jan 22, 2003 12.55 12.70 12.48 12.51 10,578,080 -0.06(-0.47%)
Jan 21, 2003 12.56 12.75 12.41 12.57 16,618,942 +0.13(+1.08%)
Jan 17, 2003 12.88 13.13 12.32 12.43 27,663,090 -0.39(-3.06%)
Jan 16, 2003 12.43 12.85 12.43 12.83 24,817,780 +0.41(+3.29%)
Jan 15, 2003 12.75 12.75 12.29 12.42 29,466,854 -0.36(-2.84%)
Jan 14, 2003 12.60 12.79 12.40 12.78 25,204,998 -0.12(-0.94%)
Jan 13, 2003 13.04 13.12 12.81 12.90 8,402,379 -0.11(-0.88%)
Jan 10, 2003 13.08 13.08 12.90 13.02 8,884,646 -0.07(-0.50%)
Jan 09, 2003 13.06 13.25 13.01 13.08 11,512,662 +0.04(+0.33%)
Jan 08, 2003 12.84 13.13 12.84 13.04 13,938,359 +0.32(+2.52%)
Jan 07, 2003 13.30 13.34 12.66 12.72 19,566,330 -0.60(-4.50%)
Jan 06, 2003 13.15 13.37 13.06 13.32 12,140,709 +0.08(+0.64%)
Jan 03, 2003 13.06 13.24 13.00 13.23 15,731,119 +0.13(+0.97%)
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.