Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.45 20.57 20.08 20.08 0 -0.46(-2.25%)
Aug 28, 2008 20.27 20.59 20.20 20.55 11,529,351 +0.36(+1.78%)
Aug 27, 2008 20.13 20.29 20.04 20.19 9,127,175 +0.05(+0.26%)
Aug 26, 2008 20.23 20.28 19.97 20.13 7,460,402 -0.07(-0.33%)
Aug 25, 2008 20.41 20.43 20.04 20.20 12,538,412 -0.25(-1.23%)
Aug 22, 2008 20.33 20.61 20.29 20.45 0 +0.15(+0.76%)
Aug 21, 2008 20.27 20.33 20.11 20.30 10,910,732 -0.10(-0.51%)
Aug 20, 2008 20.52 20.62 20.24 20.40 13,560,087 -0.18(-0.88%)
Aug 19, 2008 20.51 20.81 20.46 20.59 9,667,455 -0.03(-0.17%)
Aug 18, 2008 20.89 20.89 20.49 20.62 12,473,784 -0.23(-1.11%)
Aug 15, 2008 20.52 20.92 20.38 20.85 0 +0.32(+1.57%)
Aug 14, 2008 20.34 20.74 20.15 20.53 15,120,634 +0.09(+0.43%)
Aug 13, 2008 20.61 20.72 20.33 20.44 14,409,538 -0.15(-0.73%)
Aug 12, 2008 20.47 20.74 20.47 20.59 14,482,529 -0.01(-0.03%)
Aug 11, 2008 20.66 20.69 20.44 20.60 14,345,579 -0.05(-0.22%)
Aug 08, 2008 20.34 20.70 20.34 20.64 21,834,916 +0.23(+1.15%)
Aug 07, 2008 20.51 20.63 20.28 20.41 14,598,359 -0.15(-0.71%)
Aug 06, 2008 20.44 20.68 20.40 20.56 20,380,266 +0.02(+0.12%)
Aug 05, 2008 20.10 20.54 20.01 20.53 26,747,776 +0.51(+2.53%)
Aug 04, 2008 19.61 20.24 19.56 20.03 22,637,518 +0.42(+2.12%)
Aug 01, 2008 19.70 19.97 19.53 19.61 16,735,278 -0.09(-0.48%)
Jul 31, 2008 19.79 20.17 19.63 19.70 23,044,572 -0.18(-0.90%)
Jul 30, 2008 19.62 20.18 19.50 19.88 27,335,592 +0.32(+1.63%)
Jul 29, 2008 19.56 19.97 19.47 19.56 26,019,398 -0.09(-0.48%)
Jul 28, 2008 20.00 20.00 19.61 19.66 17,594,310 -0.42(-2.11%)
Jul 25, 2008 20.03 20.11 19.88 20.08 14,659,398 +0.16(+0.81%)
Jul 24, 2008 19.90 20.16 19.76 19.92 22,221,868 -0.01(-0.05%)
Jul 23, 2008 20.23 20.28 19.87 19.93 23,231,938 -0.24(-1.21%)
Jul 22, 2008 19.76 20.54 19.76 20.18 34,459,152 +0.32(+1.60%)
Jul 21, 2008 20.04 20.28 19.61 19.86 23,215,766 -0.28(-1.39%)
Jul 18, 2008 20.20 20.41 20.04 20.14 30,923,738 +0.03(+0.14%)
Jul 17, 2008 19.97 20.28 19.26 20.11 27,923,490 +0.19(+0.93%)
Jul 16, 2008 20.39 20.46 19.79 19.92 34,813,420 -0.31(-1.52%)
Jul 15, 2008 19.73 20.33 19.55 20.23 36,252,720 +0.57(+2.90%)
Jul 14, 2008 19.88 20.05 19.59 19.66 17,824,252 -0.07(-0.37%)
Jul 11, 2008 19.87 19.88 19.43 19.74 21,492,664 -0.32(-1.60%)
Jul 10, 2008 19.90 20.11 19.73 20.06 21,246,808 +0.15(+0.77%)
Jul 09, 2008 19.88 20.26 19.82 19.90 24,077,740 -0.16(-0.80%)
Jul 08, 2008 19.06 20.07 19.00 20.06 44,384,716 +1.11(+5.87%)
Jul 07, 2008 19.19 19.23 18.78 18.95 19,082,362 -0.20(-1.02%)
Jul 04, 2008 19.22 19.29 18.98 19.15 23,187,172 +0.00(+0.00%)
Jul 03, 2008 19.22 19.29 18.98 19.15 23,187,172 +0.18(+0.94%)
Jul 02, 2008 19.01 19.21 18.92 18.97 15,099,458 +0.01(+0.06%)
Jul 01, 2008 18.43 18.98 18.41 18.96 22,649,912 +0.43(+2.34%)
Jun 30, 2008 18.53 18.71 18.40 18.53 24,671,142 -0.01(-0.06%)
Jun 27, 2008 18.43 18.66 18.38 18.54 21,864,572 +0.09(+0.49%)
Jun 26, 2008 18.84 18.84 18.40 18.44 18,391,142 -0.28(-1.48%)
Jun 25, 2008 18.83 18.89 18.57 18.72 21,482,640 -0.08(-0.41%)
Jun 24, 2008 18.88 18.99 18.67 18.80 17,557,630 -0.19(-0.99%)
Jun 23, 2008 18.70 19.07 18.66 18.99 17,636,900 +0.33(+1.76%)
Jun 20, 2008 18.75 19.00 18.57 18.66 19,103,730 -0.28(-1.46%)
Jun 19, 2008 18.57 19.03 18.54 18.93 16,313,192 +0.36(+1.94%)
Jun 18, 2008 18.65 18.84 18.54 18.57 14,399,630 -0.16(-0.86%)
Jun 17, 2008 19.06 19.32 18.73 18.73 16,942,324 -0.27(-1.40%)
Jun 16, 2008 18.76 19.04 18.66 19.00 14,490,689 +0.08(+0.41%)
Jun 13, 2008 18.95 19.00 18.81 18.92 10,598,775 +0.06(+0.33%)
Jun 12, 2008 18.80 18.92 18.72 18.86 12,100,010 +0.15(+0.80%)
Jun 11, 2008 18.89 19.05 18.57 18.71 15,024,108 -0.26(-1.35%)
Jun 10, 2008 19.03 19.14 18.87 18.97 12,041,262 -0.19(-1.00%)
Jun 09, 2008 19.32 19.33 19.00 19.16 9,846,109 +0.01(+0.04%)
Jun 06, 2008 19.44 19.46 19.13 19.15 16,969,228 -0.34(-1.74%)
Jun 05, 2008 19.31 19.58 19.31 19.49 13,844,986 -0.09(-0.48%)
Jun 04, 2008 19.49 19.62 19.31 19.58 17,199,344 +0.09(+0.48%)
Jun 03, 2008 19.57 19.95 19.40 19.49 20,727,878 +0.02(+0.09%)
Jun 02, 2008 19.53 19.65 19.33 19.47 17,699,912 -0.23(-1.19%)
May 30, 2008 19.59 19.82 19.51 19.71 19,172,516 +0.14(+0.70%)
May 29, 2008 18.95 19.71 18.95 19.57 21,454,190 +0.65(+3.44%)
May 28, 2008 19.18 19.18 18.80 18.92 13,345,629 -0.17(-0.90%)
May 27, 2008 18.99 19.22 18.97 19.09 12,511,122 +0.12(+0.61%)
May 26, 2008 19.13 19.16 18.93 18.98 0 +0.00(+0.00%)
May 23, 2008 19.13 19.16 18.93 18.98 13,083,691 -0.21(-1.08%)
May 22, 2008 18.97 19.22 18.89 19.18 13,716,180 +0.17(+0.90%)
May 21, 2008 19.19 19.39 18.97 19.01 14,724,569 -0.11(-0.59%)
May 20, 2008 19.27 19.34 19.05 19.12 14,498,913 -0.13(-0.67%)
May 19, 2008 19.12 19.31 19.07 19.25 11,775,955 +0.12(+0.62%)
May 16, 2008 19.19 19.23 19.06 19.13 13,581,779 -0.06(-0.29%)
May 15, 2008 19.22 19.29 18.98 19.19 20,675,540 +0.01(+0.07%)
May 14, 2008 19.07 19.30 19.03 19.18 21,026,062 +0.15(+0.79%)
May 13, 2008 18.54 19.23 18.54 19.03 39,066,480 +0.57(+3.07%)
May 12, 2008 18.19 18.50 18.18 18.46 23,046,840 +0.35(+1.93%)
May 09, 2008 17.92 18.19 17.66 18.11 11,981,687 +0.17(+0.98%)
May 08, 2008 18.04 18.33 17.85 17.93 13,456,773 -0.00(-0.02%)
May 07, 2008 18.36 18.42 17.93 17.94 18,943,710 -0.45(-2.45%)
May 06, 2008 18.74 18.74 18.13 18.39 15,085,161 -0.15(-0.79%)
May 05, 2008 18.62 18.66 18.43 18.54 10,806,534 -0.06(-0.32%)
May 02, 2008 18.87 18.99 18.54 18.59 18,852,892 -0.14(-0.75%)
May 01, 2008 18.39 18.87 18.36 18.73 34,170,760 +0.29(+1.55%)
Apr 30, 2008 18.78 18.82 18.39 18.45 25,214,062 -0.26(-1.36%)
Apr 29, 2008 18.65 18.82 18.53 18.70 45,963,968 +0.65(+3.62%)
Apr 28, 2008 17.85 18.26 17.84 18.05 23,929,890 +0.12(+0.64%)
Apr 25, 2008 17.76 18.03 17.73 17.93 24,625,566 +0.29(+1.67%)
Apr 24, 2008 17.67 17.84 17.62 17.64 32,784,662 -0.06(-0.32%)
Apr 23, 2008 17.77 17.80 17.65 17.70 33,836,484 +0.03(+0.16%)
Apr 22, 2008 17.68 17.74 17.57 17.67 25,624,524 -0.00(-0.02%)
Apr 21, 2008 17.68 17.78 17.52 17.67 29,714,332 -0.07(-0.37%)
Apr 18, 2008 17.94 18.02 17.66 17.74 38,644,704 -0.07(-0.41%)
Apr 17, 2008 18.03 18.13 17.77 17.81 40,701,028 -0.15(-0.82%)
Apr 16, 2008 18.38 18.47 17.86 17.96 37,803,860 -0.20(-1.08%)
Apr 15, 2008 18.33 18.50 18.03 18.15 22,857,286 -0.20(-1.07%)
Apr 14, 2008 18.50 18.50 18.27 18.35 17,435,114 -0.12(-0.62%)
Apr 11, 2008 18.82 18.82 18.47 18.47 19,227,644 -0.39(-2.06%)
Apr 10, 2008 18.90 18.99 18.73 18.85 12,080,575 +0.01(+0.07%)
Apr 09, 2008 18.86 19.00 18.72 18.84 24,468,660 -0.05(-0.24%)
Apr 08, 2008 19.06 19.18 18.86 18.89 12,586,438 -0.30(-1.59%)
Apr 07, 2008 19.28 19.34 19.07 19.19 7,650,890 +0.01(+0.05%)
Apr 04, 2008 19.06 19.27 18.97 19.18 8,421,505 +0.11(+0.57%)
Apr 03, 2008 18.92 19.29 18.92 19.07 10,140,627 +0.08(+0.42%)
Apr 02, 2008 19.34 19.36 18.93 18.99 14,640,043 -0.33(-1.68%)
Apr 01, 2008 19.30 19.37 18.96 19.32 20,863,164 +0.03(+0.14%)
Mar 31, 2008 18.82 19.37 18.75 19.29 27,553,398 +0.73(+3.92%)
Mar 28, 2008 18.62 18.96 18.52 18.56 13,861,499 -0.17(-0.90%)
Mar 27, 2008 18.98 19.01 18.68 18.73 14,801,045 -0.17(-0.89%)
Mar 26, 2008 18.85 19.01 18.81 18.90 16,471,847 -0.17(-0.92%)
Mar 25, 2008 19.35 19.55 19.03 19.07 17,499,372 -0.31(-1.62%)
Mar 24, 2008 19.51 19.55 19.21 19.39 16,254,249 -0.08(-0.41%)
Mar 21, 2008 19.12 19.51 19.02 19.47 34,914,104 +0.00(+0.00%)
Mar 20, 2008 19.12 19.51 19.02 19.47 34,914,104 +0.44(+2.33%)
Mar 19, 2008 18.87 19.43 18.83 19.02 20,390,642 +0.20(+1.06%)
Mar 18, 2008 18.69 18.85 18.44 18.82 17,488,650 +0.44(+2.40%)
Mar 17, 2008 17.58 18.53 17.52 18.38 20,937,910 +0.41(+2.30%)
Mar 14, 2008 18.54 18.54 17.82 17.97 20,184,738 -0.41(-2.23%)
Mar 13, 2008 17.92 18.53 17.89 18.38 23,684,408 +0.42(+2.36%)
Mar 12, 2008 17.86 18.11 17.84 17.95 14,614,386 +0.17(+0.94%)
Mar 11, 2008 17.75 18.07 17.60 17.79 23,391,320 +0.09(+0.51%)
Mar 10, 2008 17.90 17.90 17.60 17.70 15,492,538 -0.15(-0.86%)
Mar 07, 2008 18.25 18.25 17.79 17.85 20,018,166 -0.37(-2.02%)
Mar 06, 2008 18.48 18.53 18.20 18.22 17,266,394 -0.31(-1.68%)
Mar 05, 2008 18.57 18.68 18.32 18.53 14,815,051 -0.09(-0.49%)
Mar 04, 2008 18.48 18.72 18.48 18.62 17,186,292 +0.00(+0.02%)
Mar 03, 2008 18.66 18.67 18.47 18.62 16,158,671 -0.11(-0.60%)
Feb 29, 2008 18.93 18.93 18.62 18.73 15,407,177 -0.23(-1.24%)
Feb 28, 2008 18.98 19.10 18.82 18.96 14,267,867 -0.11(-0.59%)
Feb 27, 2008 19.28 19.43 19.02 19.07 14,969,274 -0.36(-1.85%)
Feb 26, 2008 19.34 19.59 19.23 19.43 11,844,517 +0.04(+0.18%)
Feb 25, 2008 19.15 19.41 19.05 19.40 11,323,008 +0.33(+1.71%)
Feb 22, 2008 19.27 19.36 18.79 19.07 17,690,982 -0.11(-0.58%)
Feb 21, 2008 19.48 19.55 19.07 19.19 30,997,294 -0.26(-1.35%)
Feb 20, 2008 19.36 19.48 19.10 19.45 16,929,964 +0.01(+0.07%)
Feb 19, 2008 19.69 19.70 19.38 19.43 14,893,560 +0.01(+0.04%)
Feb 18, 2008 19.33 19.58 19.27 19.43 0 +0.00(+0.00%)
Feb 15, 2008 19.33 19.58 19.27 19.43 18,736,402 +0.06(+0.31%)
Feb 14, 2008 19.75 19.78 19.33 19.37 15,745,893 -0.40(-2.02%)
Feb 13, 2008 19.75 19.85 19.56 19.77 12,404,899 +0.20(+1.02%)
Feb 12, 2008 19.59 19.84 19.51 19.57 26,106,116 -0.14(-0.69%)
Feb 11, 2008 19.90 20.06 19.56 19.70 12,784,598 -0.16(-0.81%)
Feb 08, 2008 20.25 20.25 19.76 19.86 16,307,928 -0.45(-2.24%)
Feb 07, 2008 20.18 20.34 20.03 20.32 21,488,010 +0.13(+0.64%)
Feb 06, 2008 20.15 20.42 19.90 20.19 25,778,918 +0.14(+0.68%)
Feb 05, 2008 20.29 20.35 20.02 20.05 18,977,630 -0.25(-1.22%)
Feb 04, 2008 20.13 20.46 20.06 20.30 20,351,560 +0.17(+0.87%)
Feb 01, 2008 19.83 20.18 19.54 20.13 25,709,344 +0.48(+2.44%)
Jan 31, 2008 19.31 19.83 18.50 19.65 29,749,746 +0.08(+0.41%)
Jan 30, 2008 19.86 19.93 19.25 19.57 26,692,776 -0.11(-0.53%)
Jan 29, 2008 19.82 19.92 19.52 19.67 21,135,802 -0.09(-0.48%)
Jan 28, 2008 19.39 19.77 19.29 19.77 23,913,538 +0.36(+1.87%)
Jan 25, 2008 20.04 20.10 19.39 19.40 25,536,364 -0.55(-2.77%)
Jan 24, 2008 20.34 21.00 19.82 19.96 23,118,486 -0.32(-1.57%)
Jan 23, 2008 20.02 20.34 19.12 20.27 37,996,024 +0.17(+0.84%)
Jan 22, 2008 19.68 20.90 19.39 20.11 34,436,200 -0.68(-3.26%)
Jan 21, 2008 21.00 21.28 20.55 20.78 0 +0.00(+0.00%)
Jan 18, 2008 21.00 21.28 20.55 20.78 28,403,494 -0.11(-0.54%)
Jan 17, 2008 21.26 21.26 20.80 20.90 23,811,184 -0.26(-1.24%)
Jan 16, 2008 20.73 21.36 20.73 21.16 27,595,250 +0.29(+1.39%)
Jan 15, 2008 20.68 21.01 20.55 20.87 23,279,066 -0.09(-0.43%)
Jan 14, 2008 21.28 21.33 20.78 20.96 21,520,840 -0.20(-0.94%)
Jan 11, 2008 20.87 21.25 20.81 21.16 22,837,024 +0.14(+0.65%)
Jan 10, 2008 20.80 21.36 20.75 21.02 24,197,862 +0.02(+0.12%)
Jan 09, 2008 20.60 21.09 20.58 21.00 28,240,136 +0.36(+1.75%)
Jan 08, 2008 20.17 20.98 20.17 20.64 30,146,832 +0.53(+2.63%)
Jan 07, 2008 19.59 20.29 19.58 20.11 28,354,962 +0.60(+3.06%)
Jan 04, 2008 19.27 19.79 19.23 19.51 16,877,640 +0.11(+0.58%)
Jan 03, 2008 19.54 19.62 19.38 19.40 14,957,416 -0.12(-0.61%)
Jan 02, 2008 19.64 19.81 19.41 19.52 15,387,702 -0.12(-0.61%)
Jan 01, 2008 19.91 19.97 19.59 19.64 0 +0.00(+0.00%)
Dec 31, 2007 19.91 19.97 19.59 19.64 14,315,856 -0.38(-1.89%)
Dec 28, 2007 19.96 20.08 19.79 20.01 10,393,950 +0.09(+0.44%)
Dec 27, 2007 20.17 20.26 19.91 19.93 10,650,598 -0.31(-1.55%)
Dec 26, 2007 20.34 20.50 20.12 20.24 9,981,632 -0.16(-0.81%)
Dec 24, 2007 20.33 20.48 20.30 20.41 3,800,194 +0.03(+0.15%)
Dec 21, 2007 20.51 20.59 19.94 20.38 26,688,052 +0.23(+1.15%)
Dec 20, 2007 20.12 20.20 19.97 20.14 11,225,906 +0.13(+0.65%)
Dec 19, 2007 20.14 20.28 19.92 20.01 10,336,680 -0.16(-0.80%)
Dec 18, 2007 20.02 20.27 19.83 20.18 16,891,254 +0.32(+1.62%)
Dec 17, 2007 20.09 20.26 19.78 19.85 14,224,622 -0.26(-1.29%)
Dec 14, 2007 20.29 20.45 20.10 20.11 13,055,503 -0.30(-1.49%)
Dec 13, 2007 20.24 20.45 20.11 20.42 11,418,405 +0.09(+0.46%)
Dec 12, 2007 20.46 20.80 20.11 20.32 27,252,194 +0.01(+0.03%)
Dec 11, 2007 20.59 20.67 20.26 20.32 18,515,358 -0.28(-1.37%)
Dec 10, 2007 20.38 20.69 20.34 20.60 15,624,641 +0.24(+1.17%)
Dec 07, 2007 20.33 20.46 20.26 20.36 11,209,791 +0.02(+0.12%)
Dec 06, 2007 20.33 20.39 20.12 20.34 13,381,423 -0.00(-0.02%)
Dec 05, 2007 20.27 20.34 20.10 20.34 14,677,446 +0.23(+1.15%)
Dec 04, 2007 19.78 20.18 19.78 20.11 17,686,644 +0.17(+0.86%)
Dec 03, 2007 20.06 20.10 19.78 19.94 17,820,132 -0.17(-0.87%)
Nov 30, 2007 20.29 20.34 19.95 20.11 34,585,892 +0.18(+0.89%)
Nov 29, 2007 19.75 20.10 19.50 19.93 22,198,602 +0.20(+1.03%)
Nov 28, 2007 19.61 19.76 19.32 19.73 18,633,724 +0.18(+0.91%)
Nov 27, 2007 19.03 19.58 18.97 19.55 22,622,612 +0.58(+3.06%)
Nov 26, 2007 19.37 19.42 18.92 18.97 12,481,493 -0.43(-2.23%)
Nov 23, 2007 19.30 19.41 19.14 19.41 5,935,909 +0.27(+1.39%)
Nov 21, 2007 19.24 19.41 19.08 19.14 16,020,192 -0.30(-1.53%)
Nov 20, 2007 19.24 19.51 19.17 19.44 18,798,070 +0.27(+1.39%)
Nov 19, 2007 19.19 19.32 19.11 19.17 14,088,868 -0.14(-0.71%)
Nov 16, 2007 19.17 19.31 19.05 19.31 18,496,936 +0.26(+1.34%)
Nov 15, 2007 18.96 19.22 18.96 19.05 16,432,310 +0.09(+0.48%)
Nov 14, 2007 19.40 19.40 18.96 18.96 16,363,345 -0.31(-1.62%)
Nov 13, 2007 19.24 19.31 18.76 19.27 18,256,968 +0.15(+0.80%)
Nov 12, 2007 18.93 19.40 18.93 19.12 16,528,894 +0.19(+1.02%)
Nov 09, 2007 18.65 19.15 18.65 18.93 18,122,972 +0.07(+0.37%)
Nov 08, 2007 18.82 18.91 18.52 18.86 19,607,252 +0.06(+0.32%)
Nov 07, 2007 18.75 19.16 18.75 18.80 15,580,658 -0.21(-1.09%)
Nov 06, 2007 18.91 19.06 18.86 19.00 10,088,812 +0.11(+0.59%)
Nov 05, 2007 19.06 19.06 18.75 18.89 13,314,327 -0.01(-0.06%)
Nov 02, 2007 19.47 19.48 18.75 18.90 15,161,809 -0.02(-0.13%)
Nov 01, 2007 19.08 19.26 18.87 18.93 16,379,186 -0.17(-0.92%)
Oct 31, 2007 19.11 19.14 18.86 19.10 18,029,758 -0.01(-0.05%)
Oct 30, 2007 18.97 19.14 18.93 19.11 18,052,632 +0.07(+0.37%)
Oct 29, 2007 18.93 19.08 18.93 19.04 11,174,704 +0.13(+0.70%)
Oct 26, 2007 18.98 19.01 18.85 18.91 16,253,231 +0.07(+0.37%)
Oct 25, 2007 18.49 18.91 18.42 18.84 22,772,594 +0.35(+1.91%)
Oct 24, 2007 18.19 18.52 17.96 18.49 23,631,264 +0.36(+2.01%)
Oct 23, 2007 17.76 18.31 17.76 18.12 11,985,049 +0.06(+0.35%)
Oct 22, 2007 17.80 18.12 17.66 18.06 21,631,706 +0.08(+0.47%)
Oct 19, 2007 18.02 18.28 17.95 17.98 22,062,612 -0.09(-0.52%)
Oct 18, 2007 17.94 18.20 17.90 18.07 16,860,830 +0.16(+0.92%)
Oct 17, 2007 18.22 18.56 17.84 17.91 39,303,956 -0.27(-1.48%)
Oct 16, 2007 18.22 18.28 18.06 18.18 24,900,252 +0.02(+0.10%)
Oct 15, 2007 18.43 18.46 17.96 18.16 22,282,212 -0.25(-1.37%)
Oct 12, 2007 18.64 18.66 18.32 18.41 23,188,772 -0.25(-1.35%)
Oct 11, 2007 18.64 18.75 18.34 18.66 32,356,916 -0.31(-1.62%)
Oct 10, 2007 19.29 19.38 18.85 18.97 19,571,816 -0.22(-1.13%)
Oct 09, 2007 19.24 19.41 19.08 19.19 12,784,815 -0.03(-0.15%)
Oct 08, 2007 19.26 19.36 19.14 19.21 7,552,740 -0.02(-0.11%)
Oct 05, 2007 19.55 19.58 19.18 19.23 19,184,370 -0.19(-0.97%)
Oct 04, 2007 19.55 19.82 19.37 19.42 7,714,580 +0.00(+0.02%)
Oct 03, 2007 19.25 19.54 19.20 19.42 13,316,658 +0.02(+0.13%)
Oct 02, 2007 19.27 19.52 19.25 19.40 15,562,407 +0.09(+0.45%)
Oct 01, 2007 18.73 19.34 18.73 19.31 18,737,166 +0.56(+2.96%)
Sep 28, 2007 18.85 18.94 18.68 18.75 11,476,444 -0.15(-0.80%)
Sep 27, 2007 18.99 19.05 18.85 18.90 10,088,715 +0.02(+0.09%)
Sep 26, 2007 18.97 19.12 18.72 18.89 21,491,882 -0.12(-0.64%)
Sep 25, 2007 18.80 19.12 18.76 19.01 11,612,759 +0.17(+0.91%)
Sep 24, 2007 18.96 19.00 18.79 18.84 17,493,626 -0.20(-1.07%)
Sep 21, 2007 18.98 19.14 18.78 19.04 20,765,602 +0.26(+1.40%)
Sep 20, 2007 18.81 19.04 18.75 18.78 16,958,924 -0.09(-0.48%)
Sep 19, 2007 18.82 18.96 18.66 18.87 17,432,148 +0.12(+0.65%)
Sep 18, 2007 18.30 18.79 18.23 18.75 24,859,000 +0.56(+3.10%)
Sep 17, 2007 18.15 18.28 18.01 18.18 11,531,553 -0.04(-0.21%)
Sep 14, 2007 18.24 18.28 18.11 18.22 11,601,608 -0.02(-0.12%)
Sep 13, 2007 18.43 18.53 18.18 18.24 14,964,799 -0.03(-0.17%)
Sep 12, 2007 18.16 18.38 18.12 18.27 12,258,405 +0.10(+0.56%)
Sep 11, 2007 18.15 18.22 17.93 18.17 18,302,256 +0.10(+0.54%)
Sep 10, 2007 18.18 18.35 18.03 18.07 10,025,523 -0.06(-0.35%)
Sep 07, 2007 18.23 18.42 18.01 18.14 14,488,119 -0.36(-1.97%)
Sep 06, 2007 18.17 18.55 18.08 18.50 15,761,991 +0.41(+2.28%)
Sep 05, 2007 17.92 18.13 17.89 18.09 12,105,143 +0.05(+0.27%)
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.