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 (%)
Apr 29, 2005 17.31 17.62 17.23 17.61 10,708,260 +0.38(+2.23%)
Apr 28, 2005 17.25 17.39 17.22 17.22 10,660,790 -0.14(-0.78%)
Apr 27, 2005 17.16 17.39 17.05 17.36 12,120,372 +0.19(+1.11%)
Apr 26, 2005 17.02 17.35 17.02 17.17 9,527,079 +0.06(+0.36%)
Apr 25, 2005 17.05 17.15 16.95 17.11 7,951,891 +0.07(+0.42%)
Apr 22, 2005 17.15 17.19 16.91 17.04 7,806,408 -0.19(-1.10%)
Apr 21, 2005 17.10 17.26 16.75 17.23 10,060,984 +0.29(+1.69%)
Apr 20, 2005 17.12 17.24 16.91 16.94 10,766,901 -0.31(-1.81%)
Apr 19, 2005 17.42 17.45 17.12 17.25 11,481,194 -0.29(-1.65%)
Apr 18, 2005 17.69 17.79 17.33 17.54 20,019,208 -0.32(-1.78%)
Apr 15, 2005 17.29 17.90 17.29 17.86 27,161,028 +0.57(+3.27%)
Apr 14, 2005 17.16 17.37 17.14 17.29 12,189,344 +0.09(+0.52%)
Apr 13, 2005 17.01 17.28 16.99 17.20 10,187,759 +0.05(+0.29%)
Apr 12, 2005 17.08 17.22 16.85 17.15 10,414,501 +0.05(+0.31%)
Apr 11, 2005 17.19 17.26 17.10 17.10 8,704,441 -0.04(-0.23%)
Apr 08, 2005 17.31 17.34 17.13 17.14 8,257,658 -0.18(-1.01%)
Apr 07, 2005 17.05 17.36 17.03 17.31 12,179,013 +0.27(+1.55%)
Apr 06, 2005 16.94 17.15 16.89 17.05 12,745,589 +0.15(+0.87%)
Apr 05, 2005 16.65 16.91 16.63 16.90 10,735,067 +0.37(+2.21%)
Apr 04, 2005 16.60 16.62 16.47 16.54 10,293,870 -0.00(-0.02%)
Apr 01, 2005 16.77 16.82 16.52 16.54 9,878,362 -0.15(-0.92%)
Mar 31, 2005 16.74 16.83 16.67 16.70 11,654,043 -0.05(-0.28%)
Mar 30, 2005 16.53 16.75 16.48 16.74 14,209,081 +0.36(+2.19%)
Mar 29, 2005 16.29 16.49 16.25 16.38 16,783,106 +0.20(+1.26%)
Mar 28, 2005 16.10 16.24 15.99 16.18 11,051,166 +0.09(+0.53%)
Mar 24, 2005 15.94 16.22 15.92 16.09 9,020,260 +0.12(+0.76%)
Mar 23, 2005 15.63 16.07 15.63 15.97 11,462,485 +0.30(+1.92%)
Mar 22, 2005 15.52 15.94 15.52 15.67 10,145,594 -0.04(-0.25%)
Mar 21, 2005 15.89 15.89 15.65 15.71 10,379,037 -0.21(-1.35%)
Mar 18, 2005 15.87 16.08 15.70 15.93 19,729,078 -0.02(-0.13%)
Mar 17, 2005 15.85 16.07 15.79 15.95 12,245,192 -0.32(-1.96%)
Mar 16, 2005 16.27 16.31 16.16 16.27 8,641,333 -0.09(-0.53%)
Mar 15, 2005 16.52 16.56 16.33 16.35 10,697,928 -0.16(-1.00%)
Mar 14, 2005 16.47 16.60 16.41 16.52 7,718,447 +0.04(+0.26%)
Mar 11, 2005 16.55 16.57 16.46 16.47 7,363,534 -0.10(-0.63%)
Mar 10, 2005 16.42 16.65 16.39 16.58 7,345,384 +0.14(+0.85%)
Mar 09, 2005 16.55 16.64 16.43 16.44 8,997,921 -0.21(-1.29%)
Mar 08, 2005 16.71 16.74 16.61 16.65 8,530,754 -0.05(-0.32%)
Mar 07, 2005 16.68 16.73 16.63 16.71 8,329,981 +0.09(+0.52%)
Mar 04, 2005 16.52 16.65 16.43 16.62 7,550,625 +0.14(+0.87%)
Mar 03, 2005 16.49 16.56 16.30 16.48 7,888,504 -0.02(-0.11%)
Mar 02, 2005 16.34 16.56 16.22 16.49 8,755,821 +0.04(+0.22%)
Mar 01, 2005 16.47 16.61 16.43 16.46 10,684,246 -0.01(-0.07%)
Feb 28, 2005 16.57 16.59 16.29 16.47 7,938,208 -0.10(-0.60%)
Feb 25, 2005 16.56 16.58 16.44 16.57 9,012,162 -0.03(-0.19%)
Feb 24, 2005 16.32 16.61 16.24 16.60 9,418,176 +0.22(+1.36%)
Feb 23, 2005 16.29 16.43 16.27 16.38 10,012,676 +0.11(+0.66%)
Feb 22, 2005 16.47 16.65 16.26 16.27 13,717,620 -0.34(-2.07%)
Feb 18, 2005 16.67 16.67 16.51 16.62 11,404,124 -0.06(-0.34%)
Feb 17, 2005 16.77 16.77 16.58 16.67 7,547,553 -0.10(-0.58%)
Feb 16, 2005 16.78 16.82 16.72 16.77 7,939,046 -0.01(-0.09%)
Feb 15, 2005 16.71 16.83 16.65 16.78 11,027,151 +0.14(+0.82%)
Feb 14, 2005 16.51 16.68 16.48 16.65 8,751,911 +0.10(+0.63%)
Feb 11, 2005 16.17 16.63 16.15 16.55 12,160,304 +0.44(+2.71%)
Feb 10, 2005 16.26 16.27 16.07 16.11 8,116,363 -0.06(-0.40%)
Feb 09, 2005 16.24 16.31 16.17 16.17 7,901,349 -0.04(-0.27%)
Feb 08, 2005 16.26 16.33 16.17 16.22 8,165,230 -0.11(-0.68%)
Feb 07, 2005 16.29 16.42 16.28 16.33 7,040,455 +0.03(+0.15%)
Feb 04, 2005 16.28 16.36 16.23 16.30 11,958,134 -0.05(-0.31%)
Feb 03, 2005 16.38 16.47 16.26 16.35 6,745,857 +0.01(+0.04%)
Feb 02, 2005 16.31 16.38 16.25 16.34 7,073,405 +0.03(+0.20%)
Feb 01, 2005 16.12 16.35 16.06 16.31 10,922,437 +0.19(+1.18%)
Jan 31, 2005 16.21 16.26 16.07 16.12 9,935,885 -0.09(-0.55%)
Jan 28, 2005 16.26 16.31 16.08 16.21 11,521,125 -0.07(-0.42%)
Jan 27, 2005 16.40 16.49 16.25 16.28 11,056,751 -0.15(-0.94%)
Jan 26, 2005 16.46 16.59 16.43 16.43 8,931,741 -0.01(-0.04%)
Jan 25, 2005 16.45 16.56 16.40 16.44 7,320,811 -0.01(-0.04%)
Jan 24, 2005 16.47 16.60 16.42 16.45 10,830,288 -0.02(-0.11%)
Jan 21, 2005 16.33 16.54 16.31 16.47 13,068,668 +0.08(+0.50%)
Jan 20, 2005 16.49 16.60 16.29 16.38 12,741,121 -0.11(-0.65%)
Jan 19, 2005 16.49 16.65 16.44 16.49 11,441,821 +0.00(+0.02%)
Jan 18, 2005 16.49 16.61 16.29 16.49 13,606,483 -0.08(-0.45%)
Jan 14, 2005 16.38 16.64 16.31 16.56 12,189,903 +0.08(+0.48%)
Jan 13, 2005 16.81 16.82 16.41 16.48 10,715,521 -0.32(-1.92%)
Jan 12, 2005 16.81 17.00 16.64 16.81 12,263,064 -0.05(-0.32%)
Jan 11, 2005 17.19 17.19 16.86 16.86 13,010,028 -0.32(-1.83%)
Jan 10, 2005 17.01 17.25 16.97 17.18 17,286,296 +0.16(+0.97%)
Jan 07, 2005 16.76 17.03 16.65 17.01 18,710,694 +0.29(+1.71%)
Jan 06, 2005 16.43 16.80 16.43 16.72 16,010,731 +0.37(+2.25%)
Jan 05, 2005 16.62 16.63 16.36 16.36 8,844,339 -0.19(-1.15%)
Jan 04, 2005 16.72 16.73 16.46 16.55 10,566,686 -0.17(-1.01%)
Jan 03, 2005 16.65 16.77 16.59 16.71 9,622,020 +0.01(+0.04%)
Dec 31, 2004 16.79 16.79 16.58 16.71 5,410,257 -0.10(-0.58%)
Dec 30, 2004 16.82 16.94 16.76 16.80 7,180,074 +0.03(+0.17%)
Dec 29, 2004 16.60 16.77 16.58 16.77 6,166,995 +0.17(+1.04%)
Dec 28, 2004 16.52 16.72 16.52 16.60 6,060,884 +0.13(+0.76%)
Dec 27, 2004 16.62 16.65 16.47 16.48 7,206,044 -0.15(-0.88%)
Dec 23, 2004 16.66 16.83 16.58 16.62 6,010,342 -0.03(-0.17%)
Dec 22, 2004 16.48 16.72 16.45 16.65 7,457,917 +0.14(+0.87%)
Dec 21, 2004 16.62 16.67 16.40 16.51 11,250,543 -0.11(-0.69%)
Dec 20, 2004 16.78 16.84 16.53 16.62 13,763,694 -0.20(-1.21%)
Dec 17, 2004 16.55 17.06 16.47 16.83 33,916,100 +0.29(+1.73%)
Dec 16, 2004 15.95 16.58 15.88 16.54 24,912,874 +0.66(+4.15%)
Dec 15, 2004 15.83 15.90 15.75 15.88 7,071,730 -0.05(-0.32%)
Dec 14, 2004 15.76 15.93 15.63 15.93 8,085,647 +0.21(+1.37%)
Dec 13, 2004 15.69 15.76 15.56 15.72 6,399,880 +0.05(+0.34%)
Dec 10, 2004 15.39 16.09 15.39 15.66 8,184,497 -0.08(-0.52%)
Dec 09, 2004 15.27 15.79 15.27 15.75 9,261,243 +0.04(+0.25%)
Dec 08, 2004 15.72 15.88 15.64 15.71 10,495,201 +0.11(+0.71%)
Dec 07, 2004 15.61 15.71 15.50 15.60 9,006,857 -0.01(-0.09%)
Dec 06, 2004 15.50 15.67 15.34 15.61 8,347,294 +0.06(+0.37%)
Dec 03, 2004 15.67 15.71 15.48 15.55 7,407,096 -0.09(-0.55%)
Dec 02, 2004 15.40 15.72 15.39 15.64 10,480,680 +0.15(+0.97%)
Dec 01, 2004 15.02 15.49 15.00 15.49 12,330,919 +0.46(+3.07%)
Nov 30, 2004 14.90 15.17 14.90 15.03 9,171,608 -0.17(-1.11%)
Nov 29, 2004 15.25 15.37 15.16 15.19 8,243,137 -0.06(-0.38%)
Nov 26, 2004 15.14 15.38 15.13 15.25 2,678,182 +0.07(+0.47%)
Nov 24, 2004 15.17 15.28 15.05 15.18 8,622,065 +0.05(+0.33%)
Nov 23, 2004 15.38 15.43 15.09 15.13 10,485,986 -0.22(-1.45%)
Nov 22, 2004 15.37 15.38 15.09 15.35 10,179,661 +0.04(+0.28%)
Nov 19, 2004 15.40 15.41 15.26 15.31 13,082,909 -0.22(-1.43%)
Nov 18, 2004 15.56 15.67 15.50 15.53 9,863,004 -0.10(-0.64%)
Nov 17, 2004 15.85 15.96 15.55 15.63 10,814,092 -0.19(-1.22%)
Nov 16, 2004 15.93 16.01 15.81 15.83 8,158,807 -0.11(-0.67%)
Nov 15, 2004 15.86 15.97 15.74 15.93 11,192,461 +0.11(+0.70%)
Nov 12, 2004 15.95 16.05 15.64 15.82 18,542,872 -0.40(-2.47%)
Nov 11, 2004 16.14 16.29 16.08 16.22 7,887,108 +0.09(+0.56%)
Nov 10, 2004 16.12 16.18 16.03 16.13 8,288,095 +0.02(+0.11%)
Nov 09, 2004 16.08 16.22 15.98 16.12 11,165,375 +0.01(+0.09%)
Nov 08, 2004 16.01 16.18 15.86 16.10 16,459,189 +0.18(+1.15%)
Nov 05, 2004 15.95 15.97 15.76 15.92 11,487,617 +0.00(+0.00%)
Nov 04, 2004 15.62 16.01 15.52 15.92 17,730,006 +0.30(+1.93%)
Nov 03, 2004 15.39 15.72 15.38 15.62 17,029,954 +0.47(+3.07%)
Nov 02, 2004 15.24 15.40 15.08 15.15 15,152,630 -0.15(-1.01%)
Nov 01, 2004 15.22 15.38 15.14 15.31 12,253,849 +0.04(+0.26%)
Oct 29, 2004 15.24 15.31 15.18 15.27 10,249,471 -0.03(-0.19%)
Oct 28, 2004 15.13 15.31 15.10 15.30 8,138,423 +0.10(+0.66%)
Oct 27, 2004 14.63 15.24 14.63 15.19 13,562,921 +0.52(+3.54%)
Oct 26, 2004 14.52 14.69 14.41 14.68 10,127,722 +0.12(+0.84%)
Oct 25, 2004 14.63 14.63 14.48 14.55 8,577,666 -0.08(-0.54%)
Oct 22, 2004 14.72 14.74 14.61 14.63 7,753,911 -0.09(-0.58%)
Oct 21, 2004 14.81 14.89 14.56 14.72 9,572,874 -0.11(-0.72%)
Oct 20, 2004 14.84 14.85 14.68 14.83 7,654,222 +0.01(+0.05%)
Oct 19, 2004 14.78 14.92 14.75 14.82 12,418,600 +0.01(+0.07%)
Oct 18, 2004 14.84 14.95 14.77 14.81 11,834,711 -0.00(-0.02%)
Oct 15, 2004 14.93 15.00 14.78 14.81 16,270,144 +0.13(+0.85%)
Oct 14, 2004 14.81 14.91 14.68 14.69 10,390,486 -0.05(-0.34%)
Oct 13, 2004 14.93 14.93 14.66 14.74 10,406,403 -0.13(-0.87%)
Oct 12, 2004 14.73 14.90 14.68 14.87 9,533,222 +0.12(+0.83%)
Oct 11, 2004 14.63 14.82 14.63 14.74 6,920,661 +0.12(+0.83%)
Oct 08, 2004 14.72 14.85 14.59 14.62 8,222,474 -0.18(-1.21%)
Oct 07, 2004 15.12 15.12 14.79 14.80 13,275,026 -0.31(-2.06%)
Oct 06, 2004 15.17 15.17 15.02 15.11 4,974,365 -0.03(-0.19%)
Oct 05, 2004 15.11 15.19 15.06 15.14 7,362,697 +0.03(+0.19%)
Oct 04, 2004 15.11 15.21 14.99 15.11 16,715,810 +0.00(+0.02%)
Oct 01, 2004 15.20 15.35 15.09 15.11 13,141,550 -0.06(-0.40%)
Sep 30, 2004 15.19 15.24 15.01 15.17 13,594,755 +0.02(+0.12%)
Sep 29, 2004 15.18 15.19 15.05 15.15 7,849,690 -0.07(-0.47%)
Sep 28, 2004 15.15 15.33 15.09 15.22 10,012,397 +0.03(+0.19%)
Sep 27, 2004 15.10 15.28 15.08 15.19 9,407,285 +0.03(+0.21%)
Sep 24, 2004 15.13 15.21 15.12 15.16 7,581,620 -0.01(-0.07%)
Sep 23, 2004 15.09 15.22 15.08 15.17 10,677,544 +0.13(+0.86%)
Sep 22, 2004 15.26 15.28 15.01 15.04 11,273,999 -0.37(-2.39%)
Sep 21, 2004 15.22 15.47 15.14 15.41 8,704,161 +0.16(+1.06%)
Sep 20, 2004 15.31 15.37 15.21 15.25 6,957,800 -0.12(-0.77%)
Sep 17, 2004 15.36 15.46 15.32 15.37 9,271,575 +0.08(+0.54%)
Sep 16, 2004 15.26 15.36 15.24 15.29 4,917,958 +0.06(+0.42%)
Sep 15, 2004 15.35 15.42 15.22 15.22 8,836,521 -0.15(-1.00%)
Sep 14, 2004 15.35 15.40 15.24 15.38 8,978,933 -0.00(-0.02%)
Sep 13, 2004 15.13 15.38 15.08 15.38 7,964,457 +0.23(+1.51%)
Sep 10, 2004 14.97 15.19 14.93 15.15 6,068,703 +0.11(+0.74%)
Sep 09, 2004 15.08 15.12 15.00 15.04 6,953,611 -0.06(-0.40%)
Sep 08, 2004 15.11 15.15 15.01 15.10 8,281,672 +0.03(+0.21%)
Sep 07, 2004 15.28 15.38 15.01 15.07 12,032,971 -0.21(-1.38%)
Sep 03, 2004 15.28 15.41 15.26 15.28 8,000,479 +0.03(+0.19%)
Sep 02, 2004 15.06 15.33 15.06 15.25 9,191,992 +0.19(+1.26%)
Sep 01, 2004 14.93 15.08 14.87 15.06 8,781,231 +0.13(+0.89%)
Aug 31, 2004 14.81 14.93 14.73 14.93 7,391,737 +0.17(+1.14%)
Aug 30, 2004 14.87 14.87 14.75 14.76 4,273,195 -0.10(-0.70%)
Aug 27, 2004 14.75 14.89 14.74 14.87 5,945,838 +0.10(+0.70%)
Aug 26, 2004 14.81 14.89 14.74 14.76 5,378,424 -0.08(-0.56%)
Aug 25, 2004 14.68 14.88 14.67 14.84 7,515,720 +0.16(+1.10%)
Aug 24, 2004 14.74 14.80 14.66 14.68 4,773,313 +0.04(+0.29%)
Aug 23, 2004 14.71 14.84 14.63 14.64 6,250,487 -0.05(-0.32%)
Aug 20, 2004 14.58 14.74 14.54 14.69 9,583,485 +0.11(+0.74%)
Aug 19, 2004 14.51 14.61 14.41 14.58 9,955,711 +0.04(+0.30%)
Aug 18, 2004 14.32 14.54 14.24 14.54 7,052,183 +0.21(+1.48%)
Aug 17, 2004 14.47 14.47 14.29 14.32 11,872,967 +0.00(+0.00%)
Aug 16, 2004 14.22 14.40 14.13 14.32 9,693,785 +0.15(+1.04%)
Aug 13, 2004 14.19 14.24 14.06 14.18 5,020,998 -0.01(-0.10%)
Aug 12, 2004 14.14 14.27 14.09 14.19 7,853,320 -0.05(-0.38%)
Aug 11, 2004 13.93 14.30 13.91 14.25 8,330,539 +0.26(+1.87%)
Aug 10, 2004 13.86 13.99 13.70 13.98 6,722,401 +0.25(+1.80%)
Aug 09, 2004 13.75 13.86 13.72 13.74 10,295,545 -0.12(-0.85%)
Aug 06, 2004 13.83 13.94 13.73 13.86 9,943,983 -0.01(-0.05%)
Aug 05, 2004 13.95 14.05 13.86 13.86 7,500,082 -0.15(-1.07%)
Aug 04, 2004 13.87 14.05 13.81 14.01 6,593,672 -0.01(-0.10%)
Aug 03, 2004 14.01 14.16 13.96 14.03 6,756,189 -0.03(-0.23%)
Aug 02, 2004 14.09 14.14 14.01 14.06 5,527,817 -0.03(-0.23%)
Jul 30, 2004 14.02 14.14 13.96 14.09 6,795,283 +0.07(+0.51%)
Jul 29, 2004 13.98 14.11 13.88 14.02 6,342,357 +0.04(+0.26%)
Jul 28, 2004 13.97 14.03 13.71 13.98 7,858,904 -0.05(-0.36%)
Jul 27, 2004 13.84 14.06 13.73 14.03 8,395,881 +0.24(+1.77%)
Jul 26, 2004 13.84 13.88 13.71 13.79 6,032,122 -0.04(-0.31%)
Jul 23, 2004 14.06 14.09 13.75 13.83 7,789,374 -0.23(-1.63%)
Jul 22, 2004 13.86 14.13 13.86 14.06 7,383,081 +0.18(+1.32%)
Jul 21, 2004 14.13 14.31 13.88 13.88 7,784,627 -0.22(-1.55%)
Jul 20, 2004 14.01 14.13 13.95 14.10 5,827,440 +0.09(+0.61%)
Jul 19, 2004 14.08 14.16 13.93 14.01 7,972,555 +0.01(+0.08%)
Jul 16, 2004 14.35 14.35 13.98 14.00 10,706,026 -0.24(-1.69%)
Jul 15, 2004 14.36 14.48 14.23 14.24 9,648,269 +0.00(+0.00%)
Jul 14, 2004 14.31 14.46 14.15 14.24 11,451,595 -0.18(-1.27%)
Jul 13, 2004 14.33 14.45 14.32 14.42 10,853,185 -0.04(-0.30%)
Jul 12, 2004 14.36 14.57 14.26 14.47 11,036,925 +0.18(+1.25%)
Jul 09, 2004 14.63 14.65 14.25 14.29 14,728,465 -0.14(-0.94%)
Jul 08, 2004 14.17 14.55 14.16 14.42 12,805,067 +0.25(+1.77%)
Jul 07, 2004 14.24 14.36 14.09 14.17 9,448,054 -0.08(-0.53%)
Jul 06, 2004 14.41 14.48 14.25 14.25 11,835,269 -0.29(-1.97%)
Jul 02, 2004 14.54 14.65 14.48 14.54 5,703,737 -0.05(-0.32%)
Jul 01, 2004 14.61 14.74 14.40 14.58 12,055,868 -0.01(-0.10%)
Jun 30, 2004 14.79 14.79 14.47 14.60 10,870,498 -0.19(-1.31%)
Jun 29, 2004 14.60 14.85 14.58 14.79 10,480,401 +0.19(+1.27%)
Jun 28, 2004 14.61 14.74 14.54 14.60 12,977,636 +0.08(+0.54%)
Jun 25, 2004 15.01 15.02 14.51 14.53 19,893,830 -0.48(-3.22%)
Jun 24, 2004 14.89 15.02 14.68 15.01 17,681,978 -0.01(-0.10%)
Jun 23, 2004 15.05 15.08 14.93 15.02 7,908,330 -0.03(-0.17%)
Jun 22, 2004 15.21 15.35 14.89 15.05 17,129,084 -0.19(-1.27%)
Jun 21, 2004 15.40 15.40 15.24 15.24 8,326,351 -0.16(-1.02%)
Jun 18, 2004 15.46 15.49 15.32 15.40 11,813,489 -0.06(-0.42%)
Jun 17, 2004 15.31 15.48 15.25 15.46 7,412,960 +0.12(+0.79%)
Jun 16, 2004 15.36 15.39 15.31 15.34 7,408,771 -0.06(-0.37%)
Jun 15, 2004 15.31 15.47 15.24 15.40 20,486,934 +0.15(+0.96%)
Jun 14, 2004 15.18 15.35 15.14 15.25 9,251,749 -0.04(-0.26%)
Jun 10, 2004 15.22 15.35 15.19 15.29 9,758,568 +0.05(+0.31%)
Jun 09, 2004 15.30 15.32 15.16 15.24 9,193,947 -0.05(-0.30%)
Jun 08, 2004 15.09 15.31 15.09 15.29 8,309,317 +0.14(+0.92%)
Jun 07, 2004 15.02 15.16 15.02 15.15 9,499,714 +0.20(+1.37%)
Jun 04, 2004 14.77 14.98 14.75 14.95 9,670,329 +0.21(+1.43%)
Jun 03, 2004 14.62 14.84 14.61 14.74 6,869,002 -0.02(-0.12%)
Jun 02, 2004 14.77 14.78 14.60 14.75 7,066,982 +0.07(+0.46%)
Jun 01, 2004 14.70 14.75 14.61 14.69 7,781,555 -0.07(-0.49%)
May 28, 2004 14.90 14.94 14.61 14.76 8,185,056 -0.12(-0.82%)
May 27, 2004 14.79 14.91 14.70 14.88 8,272,458 +0.18(+1.24%)
May 26, 2004 14.53 14.73 14.47 14.70 8,412,357 +0.15(+1.03%)
May 25, 2004 14.20 14.56 14.12 14.55 11,521,405 +0.38(+2.71%)
May 24, 2004 14.37 14.40 14.16 14.16 10,837,269 -0.14(-1.00%)
May 21, 2004 14.45 14.48 14.29 14.31 10,705,468 -0.11(-0.77%)
May 20, 2004 14.55 14.59 14.39 14.42 8,482,166 -0.20(-1.40%)
May 19, 2004 14.86 14.86 14.60 14.62 8,949,054 -0.06(-0.39%)
May 18, 2004 14.85 14.86 14.65 14.68 7,376,659 -0.03(-0.22%)
May 17, 2004 14.65 14.88 14.60 14.71 9,267,666 -0.03(-0.17%)
May 14, 2004 14.68 14.94 14.64 14.74 7,760,054 +0.05(+0.37%)
May 13, 2004 14.62 14.79 14.59 14.68 8,183,380 -0.08(-0.53%)
May 12, 2004 14.51 14.84 14.50 14.76 8,485,517 +0.10(+0.71%)
May 11, 2004 14.44 14.67 14.44 14.66 7,557,885 +0.05(+0.34%)
May 10, 2004 14.84 14.90 14.53 14.61 12,136,289 -0.25(-1.71%)
May 07, 2004 15.04 15.18 14.84 14.86 8,154,619 -0.18(-1.17%)
May 06, 2004 15.03 15.12 14.97 15.04 7,963,340 +0.01(+0.05%)
May 05, 2004 14.86 15.13 14.86 15.03 9,307,876 +0.07(+0.45%)
May 04, 2004 15.16 15.16 14.88 14.96 11,477,564 -0.19(-1.28%)
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.