Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.47 25.55 25.33 25.34 18,381,374 -0.11(-0.44%)
Jul 30, 2012 25.28 25.47 25.23 25.45 14,051,976 +0.08(+0.32%)
Jul 27, 2012 24.78 25.52 24.78 25.37 24,057,942 +0.66(+2.69%)
Jul 26, 2012 24.75 24.84 24.63 24.70 14,830,798 +0.20(+0.83%)
Jul 25, 2012 24.53 24.61 24.36 24.50 14,196,042 +0.07(+0.28%)
Jul 24, 2012 24.65 24.70 24.27 24.43 14,372,732 -0.27(-1.08%)
Jul 23, 2012 24.42 24.77 24.42 24.70 14,426,091 -0.16(-0.65%)
Jul 20, 2012 25.06 25.10 24.79 24.86 17,957,808 -0.28(-1.12%)
Jul 19, 2012 25.27 25.29 25.06 25.14 14,445,191 -0.05(-0.20%)
Jul 18, 2012 25.20 25.52 25.15 25.19 18,708,656 -0.20(-0.80%)
Jul 17, 2012 25.02 25.45 25.01 25.39 15,385,427 +0.37(+1.50%)
Jul 16, 2012 24.93 25.07 24.87 25.02 11,492,312 +0.01(+0.05%)
Jul 13, 2012 24.93 25.03 24.89 25.01 12,168,098 +0.12(+0.49%)
Jul 12, 2012 24.76 24.97 24.73 24.89 21,042,552 -0.02(-0.08%)
Jul 11, 2012 24.94 25.03 24.81 24.90 18,867,028 -0.09(-0.38%)
Jul 10, 2012 25.01 25.24 24.90 25.00 28,872,898 +0.02(+0.09%)
Jul 09, 2012 24.68 24.98 24.67 24.98 60,820,008 +0.33(+1.33%)
Jul 06, 2012 24.51 24.65 24.43 24.65 55,712,176 +0.00(+0.00%)
Jul 05, 2012 24.65 24.72 24.51 24.65 52,557,112 -0.03(-0.12%)
Jul 03, 2012 24.54 24.74 24.51 24.68 8,405,154 +0.08(+0.31%)
Jul 02, 2012 24.54 24.62 24.36 24.60 14,823,296 +0.06(+0.25%)
Jun 29, 2012 24.07 24.54 24.02 24.54 32,792,974 +0.59(+2.48%)
Jun 28, 2012 23.85 23.96 23.64 23.95 11,333,849 +0.02(+0.06%)
Jun 27, 2012 23.79 24.03 23.78 23.93 9,372,203 +0.20(+0.83%)
Jun 26, 2012 23.65 23.83 23.61 23.73 9,414,373 +0.09(+0.37%)
Jun 25, 2012 23.57 23.78 23.46 23.65 14,663,590 -0.08(-0.32%)
Jun 22, 2012 23.71 23.88 23.64 23.72 17,682,788 +0.03(+0.13%)
Jun 21, 2012 23.92 24.03 23.69 23.69 15,786,751 -0.22(-0.92%)
Jun 20, 2012 23.93 23.98 23.77 23.91 13,533,626 -0.02(-0.08%)
Jun 19, 2012 23.87 24.02 23.89 23.93 11,860,208 +0.06(+0.27%)
Jun 18, 2012 23.78 23.93 23.78 23.87 10,350,390 +0.08(+0.32%)
Jun 15, 2012 23.76 23.90 23.72 23.79 20,316,692 +0.14(+0.58%)
Jun 14, 2012 23.45 23.71 23.37 23.65 16,137,953 +0.24(+1.02%)
Jun 13, 2012 23.49 23.56 23.35 23.41 13,532,181 -0.17(-0.73%)
Jun 12, 2012 23.42 23.60 23.30 23.59 10,979,907 +0.17(+0.73%)
Jun 11, 2012 23.63 23.68 23.41 23.41 10,501,513 -0.14(-0.60%)
Jun 08, 2012 23.27 23.56 23.24 23.56 15,051,204 +0.26(+1.11%)
Jun 07, 2012 23.36 23.44 23.23 23.30 20,720,602 +0.06(+0.26%)
Jun 06, 2012 23.03 23.25 22.80 23.24 17,178,118 +0.28(+1.23%)
Jun 05, 2012 22.86 23.01 22.63 22.95 19,918,090 +0.03(+0.13%)
Jun 04, 2012 23.05 23.07 22.82 22.92 21,989,642 -0.11(-0.50%)
Jun 01, 2012 23.28 23.42 22.98 23.04 21,534,528 -0.48(-2.06%)
May 31, 2012 23.56 23.65 23.38 23.52 14,741,195 +0.00(+0.00%)
May 30, 2012 23.56 23.78 23.49 23.52 16,002,457 -0.13(-0.56%)
May 29, 2012 23.77 23.81 23.55 23.65 12,665,718 -0.04(-0.18%)
May 25, 2012 23.67 23.93 23.64 23.70 12,588,483 -0.06(-0.27%)
May 24, 2012 23.45 23.81 23.43 23.76 18,144,480 +0.40(+1.71%)
May 23, 2012 23.46 23.61 23.24 23.36 15,109,620 -0.24(-1.00%)
May 22, 2012 23.53 23.73 23.49 23.60 20,441,502 +0.07(+0.29%)
May 21, 2012 23.45 23.66 23.45 23.53 15,872,208 +0.09(+0.39%)
May 18, 2012 23.70 23.77 23.39 23.44 18,905,172 -0.25(-1.06%)
May 17, 2012 23.76 23.91 23.68 23.69 15,557,313 -0.12(-0.51%)
May 16, 2012 23.69 23.88 23.57 23.81 16,637,155 +0.25(+1.07%)
May 15, 2012 23.52 23.64 23.45 23.56 17,049,544 +0.08(+0.34%)
May 14, 2012 23.40 23.62 23.38 23.48 14,029,300 -0.14(-0.58%)
May 11, 2012 23.62 23.76 23.61 23.62 11,396,081 -0.07(-0.29%)
May 10, 2012 23.45 23.75 23.43 23.69 18,180,344 +0.38(+1.62%)
May 09, 2012 23.63 23.67 23.28 23.31 32,771,136 -0.52(-2.19%)
May 08, 2012 23.69 23.86 23.53 23.83 16,921,314 +0.03(+0.14%)
May 07, 2012 23.56 23.88 23.56 23.80 24,931,724 +0.04(+0.16%)
May 04, 2012 23.93 23.96 23.62 23.76 22,107,692 -0.24(-1.01%)
May 03, 2012 23.82 24.06 23.77 24.00 22,805,008 +0.15(+0.64%)
May 02, 2012 23.64 23.89 23.64 23.85 18,397,806 +0.16(+0.67%)
May 01, 2012 23.61 23.82 23.43 23.69 16,154,159 +0.06(+0.27%)
Apr 30, 2012 23.50 23.70 23.49 23.62 15,611,023 +0.03(+0.11%)
Apr 27, 2012 23.63 23.70 23.58 23.60 13,364,831 +0.05(+0.21%)
Apr 26, 2012 23.43 23.63 23.36 23.55 17,681,514 +0.10(+0.42%)
Apr 25, 2012 23.16 23.52 23.09 23.45 24,003,636 +0.33(+1.43%)
Apr 24, 2012 22.80 23.14 22.80 23.12 22,876,286 +0.33(+1.44%)
Apr 23, 2012 22.67 22.82 22.59 22.79 18,838,268 -0.00(-0.02%)
Apr 20, 2012 22.60 22.92 22.57 22.79 22,854,764 +0.14(+0.62%)
Apr 19, 2012 22.77 22.80 22.47 22.65 28,880,258 -0.36(-1.57%)
Apr 18, 2012 23.03 23.24 22.75 23.02 20,040,064 +0.01(+0.05%)
Apr 17, 2012 22.82 23.06 22.74 23.00 15,899,281 +0.22(+0.97%)
Apr 16, 2012 22.73 22.89 22.72 22.78 15,179,507 +0.10(+0.44%)
Apr 13, 2012 22.76 22.80 22.60 22.68 15,026,083 -0.05(-0.22%)
Apr 12, 2012 22.77 22.81 22.64 22.73 16,936,642 +0.02(+0.10%)
Apr 11, 2012 22.78 23.00 22.68 22.71 17,746,778 -0.09(-0.39%)
Apr 10, 2012 23.13 23.13 22.72 22.80 21,053,518 -0.31(-1.36%)
Apr 09, 2012 23.05 23.26 22.94 23.11 16,383,006 -0.13(-0.54%)
Apr 05, 2012 23.27 23.31 23.16 23.24 15,560,915 -0.06(-0.26%)
Apr 04, 2012 23.17 23.72 23.03 23.30 37,527,940 +0.12(+0.52%)
Apr 03, 2012 23.19 23.28 23.09 23.18 17,356,696 -0.04(-0.16%)
Apr 02, 2012 23.18 23.24 23.14 23.22 21,463,554 -0.02(-0.08%)
Mar 30, 2012 23.15 23.25 23.14 23.24 23,229,626 +0.12(+0.51%)
Mar 29, 2012 23.02 23.14 22.97 23.12 14,033,438 -0.05(-0.23%)
Mar 28, 2012 23.27 23.31 23.05 23.17 18,710,618 -0.08(-0.34%)
Mar 27, 2012 23.10 23.31 23.10 23.25 17,020,932 +0.13(+0.56%)
Mar 26, 2012 22.98 23.12 22.97 23.12 19,422,836 +0.22(+0.98%)
Mar 23, 2012 22.77 22.95 22.77 22.90 17,176,384 +0.11(+0.48%)
Mar 22, 2012 22.82 22.87 22.74 22.79 17,806,976 -0.11(-0.46%)
Mar 21, 2012 22.84 22.94 22.75 22.90 17,296,520 -0.00(-0.02%)
Mar 20, 2012 22.70 22.96 22.70 22.90 17,846,938 +0.07(+0.30%)
Mar 19, 2012 22.63 22.96 22.63 22.83 28,685,114 +0.30(+1.35%)
Mar 16, 2012 22.47 22.64 22.46 22.53 32,204,542 +0.12(+0.52%)
Mar 15, 2012 22.32 22.51 22.28 22.41 20,974,488 +0.05(+0.20%)
Mar 14, 2012 22.30 22.36 22.24 22.36 19,132,820 +0.02(+0.10%)
Mar 13, 2012 22.16 22.36 22.11 22.34 22,031,630 +0.27(+1.20%)
Mar 12, 2012 21.91 22.14 21.91 22.08 17,852,484 +0.11(+0.48%)
Mar 09, 2012 21.80 21.99 21.77 21.97 20,823,394 +0.17(+0.80%)
Mar 08, 2012 21.65 21.89 21.57 21.80 27,453,940 +0.47(+2.19%)
Mar 07, 2012 21.40 21.40 21.20 21.33 19,688,358 -0.03(-0.16%)
Mar 06, 2012 21.67 21.70 21.34 21.36 22,462,162 -0.35(-1.62%)
Mar 05, 2012 21.71 21.80 21.67 21.72 15,054,931 -0.04(-0.19%)
Mar 02, 2012 21.72 21.81 21.58 21.76 14,360,846 +0.03(+0.12%)
Mar 01, 2012 21.46 21.77 21.45 21.73 17,263,728 +0.27(+1.25%)
Feb 29, 2012 21.67 21.68 21.46 21.46 21,365,744 -0.16(-0.75%)
Feb 28, 2012 21.49 21.66 21.45 21.62 15,540,164 +0.17(+0.78%)
Feb 27, 2012 21.37 21.52 21.28 21.46 12,499,433 -0.04(-0.18%)
Feb 24, 2012 21.36 21.51 21.32 21.50 12,601,585 +0.16(+0.73%)
Feb 23, 2012 21.30 21.38 21.28 21.34 17,855,788 +0.02(+0.11%)
Feb 22, 2012 21.26 21.38 21.22 21.32 16,352,895 +0.03(+0.12%)
Feb 21, 2012 21.37 21.38 21.25 21.29 17,830,466 -0.08(-0.35%)
Feb 17, 2012 21.31 21.41 21.25 21.37 20,542,402 +0.19(+0.91%)
Feb 16, 2012 21.05 21.20 20.95 21.17 15,811,189 +0.15(+0.70%)
Feb 15, 2012 20.97 21.13 20.86 21.03 19,088,946 +0.14(+0.69%)
Feb 14, 2012 20.91 20.93 20.75 20.88 14,867,363 -0.03(-0.14%)
Feb 13, 2012 20.92 20.97 20.89 20.91 10,203,518 +0.02(+0.09%)
Feb 10, 2012 20.87 20.91 20.78 20.89 14,525,614 -0.06(-0.27%)
Feb 09, 2012 21.03 21.08 20.85 20.95 14,805,635 -0.12(-0.56%)
Feb 08, 2012 21.16 21.16 21.00 21.07 13,897,624 -0.05(-0.25%)
Feb 07, 2012 20.94 21.18 20.92 21.12 15,630,193 +0.12(+0.58%)
Feb 06, 2012 20.75 21.02 20.73 21.00 21,355,624 +0.15(+0.71%)
Feb 03, 2012 20.77 20.90 20.72 20.85 20,974,500 +0.21(+1.01%)
Feb 02, 2012 20.56 20.68 20.46 20.64 24,237,958 +0.07(+0.35%)
Feb 01, 2012 20.57 20.66 20.49 20.57 36,999,292 +0.04(+0.20%)
Jan 31, 2012 20.69 20.76 20.46 20.53 32,753,520 -0.12(-0.59%)
Jan 30, 2012 20.71 20.73 20.50 20.65 25,420,058 -0.21(-1.00%)
Jan 27, 2012 20.81 20.94 20.74 20.86 16,859,628 +0.06(+0.27%)
Jan 26, 2012 21.02 21.02 20.75 20.80 19,213,798 -0.14(-0.65%)
Jan 25, 2012 20.94 21.02 20.72 20.94 32,213,182 -0.28(-1.34%)
Jan 24, 2012 21.12 21.23 21.12 21.22 19,956,622 +0.10(+0.47%)
Jan 23, 2012 21.18 21.18 21.03 21.12 15,373,275 -0.02(-0.07%)
Jan 20, 2012 21.09 21.15 20.93 21.14 22,389,854 +0.13(+0.60%)
Jan 19, 2012 20.96 21.01 20.87 21.01 16,785,776 +0.03(+0.13%)
Jan 18, 2012 21.02 21.15 20.90 20.99 18,734,838 -0.13(-0.63%)
Jan 17, 2012 21.20 21.32 21.12 21.12 19,733,488 +0.11(+0.50%)
Jan 13, 2012 20.86 21.06 20.83 21.01 17,864,298 +0.10(+0.49%)
Jan 12, 2012 21.10 21.19 20.90 20.91 19,652,388 -0.10(-0.47%)
Jan 11, 2012 21.10 21.10 20.91 21.01 17,548,260 -0.17(-0.82%)
Jan 10, 2012 21.22 21.25 21.12 21.19 15,493,399 +0.10(+0.47%)
Jan 09, 2012 21.14 21.16 20.97 21.09 13,710,843 -0.00(-0.02%)
Jan 06, 2012 21.33 21.34 21.07 21.09 15,232,053 -0.19(-0.90%)
Jan 05, 2012 21.34 21.37 21.21 21.28 16,671,782 -0.05(-0.23%)
Jan 04, 2012 21.42 21.46 21.23 21.33 16,990,368 +0.10(+0.48%)
Dec 30, 2011 21.29 21.31 21.21 21.23 10,906,166 -0.04(-0.18%)
Dec 29, 2011 21.07 21.29 21.07 21.27 11,756,982 +0.19(+0.90%)
Dec 28, 2011 21.14 21.28 21.06 21.08 10,626,421 -0.15(-0.71%)
Dec 27, 2011 21.08 21.27 21.08 21.23 9,278,569 +0.08(+0.37%)
Dec 23, 2011 21.09 21.15 20.97 21.15 13,939,289 +0.22(+1.05%)
Dec 21, 2011 20.67 20.94 20.66 20.93 27,160,738 +0.22(+1.06%)
Dec 20, 2011 20.65 20.74 20.62 20.71 19,127,070 +0.19(+0.94%)
Dec 19, 2011 20.70 20.74 20.45 20.52 16,411,597 -0.20(-0.98%)
Dec 16, 2011 20.74 20.75 20.63 20.72 28,672,306 +0.00(+0.00%)
Dec 15, 2011 20.63 20.74 20.60 20.72 21,569,680 +0.25(+1.22%)
Dec 14, 2011 20.44 20.56 20.38 20.48 16,976,162 -0.05(-0.22%)
Dec 13, 2011 20.52 20.71 20.45 20.52 17,522,402 +0.03(+0.15%)
Dec 12, 2011 20.48 20.58 20.31 20.49 14,233,962 -0.11(-0.55%)
Dec 09, 2011 20.50 20.67 20.38 20.60 13,077,082 +0.15(+0.72%)
Dec 08, 2011 20.61 20.67 20.41 20.46 16,518,362 -0.20(-0.95%)
Dec 07, 2011 20.54 20.72 20.41 20.65 23,020,056 +0.06(+0.29%)
Dec 06, 2011 20.57 20.69 20.42 20.59 14,342,129 +0.09(+0.42%)
Dec 05, 2011 20.56 20.66 20.38 20.51 15,720,618 +0.06(+0.30%)
Dec 02, 2011 20.61 20.70 20.37 20.45 16,965,502 -0.14(-0.68%)
Dec 01, 2011 20.46 20.68 20.46 20.58 19,070,140 -0.01(-0.06%)
Nov 30, 2011 20.45 20.61 20.42 20.60 25,715,664 +0.57(+2.83%)
Nov 29, 2011 20.17 20.27 20.01 20.03 15,889,771 -0.06(-0.28%)
Nov 28, 2011 19.89 20.10 19.88 20.09 14,826,785 +0.43(+2.21%)
Nov 25, 2011 19.71 19.82 19.65 19.65 5,864,338 -0.11(-0.57%)
Nov 23, 2011 19.82 19.97 19.75 19.77 15,348,433 -0.13(-0.65%)
Nov 22, 2011 19.89 20.02 19.80 19.89 13,969,125 -0.03(-0.15%)
Nov 21, 2011 19.92 20.12 19.86 19.92 16,608,834 -0.28(-1.40%)
Nov 18, 2011 20.24 20.36 20.17 20.21 16,014,171 +0.04(+0.21%)
Nov 17, 2011 20.23 20.37 19.97 20.17 15,224,083 -0.14(-0.67%)
Nov 16, 2011 20.49 20.53 20.28 20.30 14,528,828 -0.28(-1.34%)
Nov 15, 2011 20.55 20.68 20.43 20.58 16,588,628 +0.10(+0.48%)
Nov 14, 2011 20.58 20.61 20.37 20.48 12,682,733 -0.11(-0.53%)
Nov 11, 2011 20.52 20.61 20.47 20.59 13,072,772 +0.22(+1.08%)
Nov 10, 2011 20.11 20.42 20.07 20.37 14,317,566 +0.38(+1.91%)
Nov 09, 2011 20.26 20.30 19.88 19.99 18,300,066 -0.50(-2.43%)
Nov 08, 2011 20.28 20.51 20.20 20.49 17,105,318 +0.24(+1.17%)
Nov 07, 2011 20.06 20.29 20.01 20.25 15,187,049 +0.11(+0.56%)
Nov 04, 2011 20.23 20.25 19.95 20.14 13,590,331 -0.19(-0.95%)
Nov 03, 2011 20.06 20.37 20.05 20.33 18,358,358 +0.36(+1.82%)
Nov 02, 2011 20.12 20.19 19.90 19.97 16,524,939 +0.05(+0.23%)
Nov 01, 2011 19.99 20.20 19.89 19.92 23,384,556 -0.42(-2.06%)
Oct 31, 2011 20.22 20.54 20.22 20.34 21,541,606 -0.13(-0.65%)
Oct 28, 2011 20.47 20.54 20.28 20.47 19,850,550 +0.03(+0.17%)
Oct 27, 2011 20.43 20.50 20.26 20.44 26,636,502 +0.18(+0.90%)
Oct 26, 2011 20.19 20.29 20.04 20.26 22,395,258 +0.25(+1.25%)
Oct 25, 2011 20.20 20.33 19.99 20.01 25,565,156 -0.17(-0.86%)
Oct 24, 2011 20.23 20.33 20.10 20.18 28,424,278 -0.15(-0.76%)
Oct 21, 2011 20.61 20.63 20.24 20.34 35,399,900 -0.07(-0.35%)
Oct 20, 2011 20.20 20.53 20.12 20.41 46,392,688 +0.30(+1.50%)
Oct 19, 2011 20.97 21.00 20.00 20.11 99,258,016 +0.31(+1.54%)
Oct 18, 2011 19.61 19.94 19.46 19.80 19,125,214 +0.15(+0.77%)
Oct 17, 2011 19.79 19.92 19.61 19.65 17,174,138 -0.26(-1.31%)
Oct 14, 2011 19.78 19.92 19.75 19.91 12,055,286 +0.22(+1.11%)
Oct 13, 2011 19.83 19.84 19.57 19.69 12,810,748 -0.07(-0.34%)
Oct 12, 2011 19.74 19.96 19.70 19.76 17,084,560 -0.05(-0.27%)
Oct 11, 2011 19.76 19.88 19.67 19.81 61,557,920 +0.03(+0.15%)
Oct 10, 2011 19.62 19.78 19.54 19.78 29,170,982 +0.41(+2.12%)
Oct 07, 2011 19.39 19.55 19.32 19.37 76,352,888 +0.13(+0.68%)
Oct 06, 2011 19.15 19.29 19.12 19.24 67,545,816 +0.03(+0.14%)
Oct 05, 2011 19.04 19.24 18.85 19.21 19,282,746 +0.23(+1.21%)
Oct 04, 2011 18.68 19.02 18.40 18.98 28,769,932 +0.13(+0.70%)
Oct 03, 2011 19.23 19.44 18.84 18.85 30,002,082 -0.37(-1.94%)
Sep 30, 2011 19.36 19.64 19.22 19.22 21,963,008 -0.27(-1.37%)
Sep 29, 2011 19.34 19.66 19.26 19.49 19,806,410 +0.35(+1.85%)
Sep 28, 2011 19.33 19.53 19.11 19.14 15,629,716 -0.11(-0.57%)
Sep 27, 2011 19.02 19.42 18.96 19.25 21,130,840 +0.17(+0.89%)
Sep 26, 2011 19.23 19.27 18.87 19.08 26,459,862 -0.08(-0.41%)
Sep 23, 2011 19.07 19.25 18.94 19.16 27,340,432 +0.10(+0.53%)
Sep 22, 2011 19.08 19.17 18.78 19.06 33,543,400 -0.39(-2.03%)
Sep 21, 2011 19.88 20.03 19.44 19.45 20,327,518 -0.39(-1.95%)
Sep 20, 2011 19.64 20.00 19.59 19.84 19,895,896 +0.29(+1.50%)
Sep 19, 2011 19.33 19.60 19.28 19.54 18,018,004 -0.07(-0.35%)
Sep 16, 2011 19.39 19.62 19.29 19.61 26,865,664 +0.33(+1.72%)
Sep 15, 2011 19.31 19.36 19.12 19.28 17,779,098 +0.14(+0.73%)
Sep 14, 2011 19.11 19.33 18.78 19.14 18,291,898 +0.13(+0.67%)
Sep 13, 2011 19.02 19.10 18.90 19.01 15,332,202 +0.03(+0.14%)
Sep 12, 2011 18.82 19.00 18.66 18.99 19,388,892 +0.03(+0.16%)
Sep 09, 2011 19.21 19.22 18.88 18.96 23,534,096 -0.38(-1.96%)
Sep 08, 2011 19.54 19.61 19.33 19.34 23,592,690 -0.32(-1.64%)
Sep 07, 2011 19.48 19.72 19.39 19.66 17,040,832 +0.38(+1.97%)
Sep 06, 2011 18.70 19.30 18.57 19.28 21,053,650 +0.09(+0.49%)
Sep 02, 2011 19.42 19.45 19.17 19.19 13,901,935 -0.34(-1.73%)
Sep 01, 2011 19.70 19.89 19.48 19.52 18,270,854 -0.21(-1.09%)
Aug 31, 2011 19.55 19.78 19.47 19.74 28,115,194 +0.29(+1.49%)
Aug 30, 2011 19.19 19.50 19.01 19.45 19,136,766 +0.20(+1.03%)
Aug 29, 2011 19.01 19.26 18.96 19.25 12,216,980 +0.40(+2.11%)
Aug 26, 2011 18.65 18.90 18.28 18.85 21,951,012 +0.08(+0.42%)
Aug 25, 2011 19.26 19.26 18.71 18.77 17,702,474 -0.44(-2.29%)
Aug 24, 2011 18.90 19.22 18.85 19.21 18,456,548 +0.23(+1.19%)
Aug 23, 2011 18.57 19.02 18.56 18.99 20,956,812 +0.42(+2.29%)
Aug 22, 2011 18.75 18.80 18.52 18.56 20,118,342 +0.11(+0.61%)
Aug 19, 2011 18.25 18.62 18.23 18.45 24,931,826 +0.08(+0.43%)
Aug 18, 2011 18.53 18.68 18.13 18.37 26,495,680 -0.48(-2.55%)
Aug 17, 2011 18.84 18.99 18.65 18.85 13,224,039 +0.03(+0.16%)
Aug 16, 2011 18.71 18.95 18.51 18.82 19,159,436 +0.06(+0.32%)
Aug 15, 2011 18.80 18.84 18.55 18.76 18,370,006 +0.11(+0.56%)
Aug 12, 2011 18.81 18.81 18.34 18.66 26,582,794 +0.09(+0.51%)
Aug 11, 2011 17.63 18.74 17.53 18.56 38,156,336 +0.94(+5.31%)
Aug 10, 2011 18.24 18.27 17.57 17.63 36,203,796 -0.63(-3.44%)
Aug 09, 2011 18.53 18.39 17.40 18.25 51,856,624 +0.19(+1.04%)
Aug 08, 2011 18.53 18.84 17.88 18.07 48,981,052 -0.82(-4.32%)
Aug 05, 2011 18.53 19.07 18.21 18.88 45,589,524 +0.55(+2.99%)
Aug 04, 2011 18.75 18.92 18.32 18.33 42,728,596 -0.57(-3.02%)
Aug 03, 2011 18.82 18.93 18.56 18.90 25,718,144 +0.03(+0.18%)
Aug 02, 2011 18.90 18.96 18.75 18.87 25,597,376 -0.10(-0.53%)
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.