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 (%)
Nov 30, 2007 20.77 20.83 20.43 20.60 33,775,736 +0.18(+0.90%)
Nov 29, 2007 20.22 20.58 19.96 20.41 21,678,612 +0.21(+1.03%)
Nov 28, 2007 20.08 20.23 19.78 20.20 18,197,240 +0.18(+0.91%)
Nov 27, 2007 19.48 20.05 19.43 20.02 22,092,690 +0.59(+3.06%)
Nov 26, 2007 19.83 19.89 19.38 19.43 12,189,121 -0.44(-2.23%)
Nov 23, 2007 19.77 19.88 19.60 19.87 5,796,863 +0.27(+1.39%)
Nov 21, 2007 19.70 19.87 19.54 19.60 15,644,928 -0.30(-1.53%)
Nov 20, 2007 19.70 19.98 19.62 19.90 18,357,736 +0.27(+1.39%)
Nov 19, 2007 19.65 19.79 19.57 19.63 13,758,844 -0.14(-0.71%)
Nov 16, 2007 19.63 19.78 19.50 19.77 18,063,656 +0.26(+1.34%)
Nov 15, 2007 19.41 19.68 19.41 19.51 16,047,393 +0.09(+0.48%)
Nov 14, 2007 19.86 19.86 19.42 19.42 15,980,043 -0.32(-1.61%)
Nov 13, 2007 19.70 19.77 19.21 19.74 17,829,310 +0.16(+0.80%)
Nov 12, 2007 19.38 19.86 19.38 19.58 16,141,714 +0.20(+1.02%)
Nov 09, 2007 19.09 19.61 19.09 19.38 17,698,452 +0.07(+0.37%)
Nov 08, 2007 19.27 19.37 18.96 19.31 19,147,962 +0.06(+0.32%)
Nov 07, 2007 19.20 19.62 19.20 19.25 15,215,690 -0.21(-1.09%)
Nov 06, 2007 19.36 19.52 19.32 19.46 9,852,487 +0.11(+0.59%)
Nov 05, 2007 19.52 19.52 19.20 19.35 13,002,447 -0.01(-0.06%)
Nov 02, 2007 19.93 19.95 19.20 19.36 14,806,652 -0.02(-0.13%)
Nov 01, 2007 19.54 19.72 19.33 19.38 15,995,513 -0.18(-0.92%)
Oct 31, 2007 19.57 19.60 19.32 19.56 17,607,420 -0.01(-0.05%)
Oct 30, 2007 19.43 19.60 19.38 19.57 17,629,760 +0.07(+0.37%)
Oct 29, 2007 19.38 19.54 19.38 19.50 10,912,943 +0.14(+0.70%)
Oct 26, 2007 19.43 19.46 19.30 19.36 15,872,508 +0.07(+0.37%)
Oct 25, 2007 18.93 19.36 18.86 19.29 22,239,158 +0.36(+1.91%)
Oct 24, 2007 18.63 18.96 18.39 18.93 23,077,714 +0.37(+2.01%)
Oct 23, 2007 18.18 18.75 18.18 18.56 11,704,306 +0.06(+0.35%)
Oct 22, 2007 18.23 18.56 18.09 18.49 21,124,996 +0.09(+0.47%)
Oct 19, 2007 18.46 18.72 18.39 18.41 21,545,808 -0.10(-0.52%)
Oct 18, 2007 18.37 18.63 18.33 18.50 16,465,874 +0.17(+0.92%)
Oct 17, 2007 18.66 19.01 18.27 18.34 38,383,284 -0.28(-1.48%)
Oct 16, 2007 18.66 18.72 18.49 18.61 24,316,976 +0.02(+0.10%)
Oct 15, 2007 18.88 18.90 18.39 18.59 21,760,264 -0.26(-1.37%)
Oct 12, 2007 19.08 19.11 18.76 18.85 22,645,588 -0.26(-1.35%)
Oct 11, 2007 19.09 19.20 18.78 19.11 31,598,974 -0.32(-1.62%)
Oct 10, 2007 19.75 19.85 19.31 19.42 19,113,356 -0.22(-1.13%)
Oct 09, 2007 19.70 19.87 19.54 19.65 12,485,338 -0.03(-0.15%)
Oct 08, 2007 19.73 19.82 19.60 19.67 7,375,821 -0.02(-0.11%)
Oct 05, 2007 20.02 20.05 19.64 19.70 18,734,988 -0.19(-0.97%)
Oct 04, 2007 20.02 20.29 19.83 19.89 7,533,870 +0.00(+0.02%)
Oct 03, 2007 19.71 20.00 19.66 19.89 13,004,723 +0.03(+0.13%)
Oct 02, 2007 19.73 19.99 19.71 19.86 15,197,866 +0.09(+0.45%)
Oct 01, 2007 19.18 19.80 19.18 19.77 18,298,258 +0.57(+2.97%)
Sep 28, 2007 19.31 19.39 19.13 19.20 11,207,615 -0.15(-0.80%)
Sep 27, 2007 19.45 19.51 19.30 19.36 9,852,393 +0.02(+0.09%)
Sep 26, 2007 19.43 19.58 19.17 19.34 20,988,448 -0.13(-0.64%)
Sep 25, 2007 19.25 19.58 19.21 19.46 11,340,737 +0.18(+0.91%)
Sep 24, 2007 19.41 19.46 19.24 19.29 17,083,848 -0.21(-1.07%)
Sep 21, 2007 19.44 19.60 19.23 19.50 20,279,180 +0.27(+1.40%)
Sep 20, 2007 19.26 19.49 19.20 19.23 16,561,670 -0.09(-0.48%)
Sep 19, 2007 19.27 19.41 19.11 19.32 17,023,810 +0.13(+0.65%)
Sep 18, 2007 18.74 19.24 18.67 19.20 24,276,692 +0.58(+3.10%)
Sep 17, 2007 18.59 18.72 18.45 18.62 11,261,433 -0.04(-0.21%)
Sep 14, 2007 18.68 18.72 18.55 18.66 11,329,847 -0.02(-0.12%)
Sep 13, 2007 18.87 18.98 18.61 18.68 14,614,257 -0.03(-0.17%)
Sep 12, 2007 18.59 18.82 18.55 18.71 11,971,259 +0.10(+0.56%)
Sep 11, 2007 18.59 18.66 18.36 18.61 17,873,536 +0.10(+0.54%)
Sep 10, 2007 18.62 18.79 18.46 18.51 9,790,681 -0.06(-0.35%)
Sep 07, 2007 18.67 18.87 18.44 18.57 14,148,743 -0.37(-1.97%)
Sep 06, 2007 18.60 19.00 18.51 18.94 15,392,775 +0.42(+2.28%)
Sep 05, 2007 18.35 18.57 18.32 18.52 11,821,587 +0.05(+0.27%)
Sep 04, 2007 18.56 18.58 18.33 18.47 13,587,215 -0.12(-0.64%)
Aug 31, 2007 18.44 18.66 18.31 18.59 13,824,289 +0.18(+0.99%)
Aug 30, 2007 18.47 18.52 18.27 18.41 13,399,567 -0.03(-0.17%)
Aug 29, 2007 18.21 18.46 18.03 18.44 16,909,044 +0.25(+1.38%)
Aug 28, 2007 18.55 18.59 18.16 18.19 15,889,262 -0.44(-2.35%)
Aug 27, 2007 18.74 18.76 18.59 18.63 9,879,272 -0.19(-0.99%)
Aug 24, 2007 18.71 18.87 18.54 18.81 11,802,878 +0.13(+0.71%)
Aug 23, 2007 18.81 18.83 18.56 18.68 12,344,322 +0.01(+0.04%)
Aug 22, 2007 18.80 18.96 18.52 18.67 15,024,180 -0.08(-0.42%)
Aug 21, 2007 18.59 18.86 18.49 18.75 10,477,050 -0.01(-0.06%)
Aug 20, 2007 18.86 19.06 18.63 18.76 11,604,339 -0.12(-0.65%)
Aug 17, 2007 19.05 19.25 18.53 18.88 22,124,112 +0.31(+1.68%)
Aug 16, 2007 18.71 18.77 18.19 18.57 23,289,690 -0.18(-0.94%)
Aug 15, 2007 18.75 19.21 18.62 18.75 15,204,359 -0.04(-0.23%)
Aug 14, 2007 19.39 19.42 18.72 18.79 18,521,090 -0.51(-2.64%)
Aug 13, 2007 19.77 19.77 19.13 19.30 21,931,438 -0.48(-2.41%)
Aug 10, 2007 19.65 19.88 18.88 19.78 21,269,640 +0.10(+0.53%)
Aug 09, 2007 20.38 20.38 19.64 19.67 26,474,378 -0.49(-2.43%)
Aug 08, 2007 20.05 20.16 19.46 20.16 28,997,862 +0.72(+3.68%)
Aug 07, 2007 19.57 19.73 18.80 19.45 33,764,752 +0.42(+2.22%)
Aug 06, 2007 18.66 19.12 18.35 19.02 25,166,422 +0.64(+3.47%)
Aug 03, 2007 18.44 18.53 18.34 18.39 23,728,620 +0.05(+0.25%)
Aug 02, 2007 18.33 18.46 18.20 18.34 18,298,538 +0.09(+0.51%)
Aug 01, 2007 18.07 18.40 17.93 18.25 22,455,162 +0.09(+0.51%)
Jul 31, 2007 18.37 18.44 18.06 18.15 21,334,424 -0.05(-0.26%)
Jul 30, 2007 18.43 18.43 17.76 18.20 20,602,260 +0.28(+1.58%)
Jul 27, 2007 18.30 18.39 17.91 17.92 24,893,326 -0.38(-2.08%)
Jul 26, 2007 18.58 18.62 18.15 18.30 25,183,568 -0.43(-2.31%)
Jul 25, 2007 18.89 18.94 18.51 18.73 22,042,720 -0.08(-0.40%)
Jul 24, 2007 19.05 19.41 18.69 18.80 24,602,388 -0.50(-2.61%)
Jul 23, 2007 19.11 19.66 19.06 19.31 17,559,146 +0.38(+1.99%)
Jul 20, 2007 19.45 19.51 18.87 18.93 21,055,496 -0.52(-2.67%)
Jul 19, 2007 19.56 19.58 19.19 19.45 17,550,824 +0.22(+1.15%)
Jul 18, 2007 19.34 19.69 19.18 19.23 29,053,776 +0.11(+0.58%)
Jul 17, 2007 19.16 19.22 19.03 19.12 16,422,232 -0.06(-0.32%)
Jul 16, 2007 19.07 19.23 19.03 19.18 15,081,600 +0.11(+0.60%)
Jul 13, 2007 19.18 19.25 19.06 19.07 13,481,599 -0.19(-0.97%)
Jul 12, 2007 18.59 19.30 18.59 19.25 37,650,956 +0.20(+1.03%)
Jul 11, 2007 18.93 19.09 18.81 19.06 22,110,708 +0.10(+0.55%)
Jul 10, 2007 19.12 19.33 18.90 18.95 18,027,144 -0.28(-1.47%)
Jul 09, 2007 19.34 19.40 19.22 19.23 8,181,426 -0.10(-0.54%)
Jul 06, 2007 19.46 19.49 19.30 19.34 10,054,196 -0.08(-0.42%)
Jul 05, 2007 19.50 19.58 19.25 19.42 9,275,691 -0.03(-0.17%)
Jul 03, 2007 19.46 19.51 19.38 19.45 5,396,295 +0.00(+0.00%)
Jul 02, 2007 19.18 19.47 19.28 19.45 14,750,028 +0.28(+1.44%)
Jun 29, 2007 19.23 19.74 19.07 19.18 15,203,451 -0.06(-0.32%)
Jun 28, 2007 19.33 19.34 19.17 19.24 12,909,457 -0.09(-0.46%)
Jun 27, 2007 19.22 19.35 19.12 19.33 15,731,559 +0.00(+0.00%)
Jun 26, 2007 19.37 19.88 19.28 19.33 22,045,368 -0.03(-0.15%)
Jun 25, 2007 19.06 19.66 18.98 19.36 26,557,610 +0.43(+2.25%)
Jun 22, 2007 19.27 19.34 18.91 18.93 23,199,152 -0.34(-1.75%)
Jun 21, 2007 19.44 19.43 19.12 19.27 13,313,360 -0.17(-0.88%)
Jun 20, 2007 19.67 19.78 19.43 19.44 21,830,632 -0.14(-0.73%)
Jun 19, 2007 19.47 19.62 19.42 19.58 13,547,563 +0.05(+0.26%)
Jun 18, 2007 19.60 19.63 19.41 19.53 13,295,969 -0.06(-0.33%)
Jun 15, 2007 19.51 19.71 19.43 19.60 17,679,464 +0.19(+0.98%)
Jun 14, 2007 19.41 19.54 19.35 19.41 11,611,599 +0.00(+0.00%)
Jun 13, 2007 19.25 19.44 19.05 19.41 14,994,022 +0.30(+1.59%)
Jun 12, 2007 19.22 19.31 19.08 19.10 17,865,716 -0.26(-1.33%)
Jun 11, 2007 19.38 19.52 19.32 19.36 10,128,831 -0.08(-0.42%)
Jun 08, 2007 19.34 19.46 19.21 19.44 16,468,683 +0.11(+0.57%)
Jun 07, 2007 19.54 19.66 19.28 19.33 18,387,336 -0.27(-1.39%)
Jun 06, 2007 19.87 19.76 19.51 19.60 20,673,702 -0.27(-1.35%)
Jun 05, 2007 19.84 19.98 19.67 19.87 18,526,058 -0.05(-0.23%)
Jun 04, 2007 19.96 20.11 19.76 19.92 19,557,680 -0.24(-1.21%)
Jun 01, 2007 20.18 20.31 20.03 20.16 13,876,122 -0.02(-0.09%)
May 31, 2007 20.00 20.25 19.98 20.18 19,093,452 +0.18(+0.91%)
May 30, 2007 20.29 20.29 19.88 20.00 19,282,626 -0.29(-1.43%)
May 29, 2007 20.12 20.37 20.08 20.29 15,839,418 +0.10(+0.50%)
May 25, 2007 19.72 20.32 19.72 20.19 16,015,199 -0.03(-0.16%)
May 24, 2007 20.46 20.59 20.06 20.22 20,374,232 -0.27(-1.31%)
May 23, 2007 20.66 20.79 20.46 20.49 14,151,893 -0.17(-0.83%)
May 22, 2007 20.91 20.95 20.62 20.66 16,695,959 -0.34(-1.60%)
May 21, 2007 21.22 21.25 20.95 21.00 12,867,530 -0.29(-1.35%)
May 18, 2007 21.12 21.31 20.98 21.28 12,927,094 +0.19(+0.90%)
May 17, 2007 21.13 21.15 20.96 21.09 9,222,747 -0.07(-0.32%)
May 16, 2007 21.13 21.25 20.98 21.16 12,685,589 +0.15(+0.70%)
May 15, 2007 20.90 21.22 20.82 21.01 17,116,488 +0.26(+1.26%)
May 14, 2007 20.71 20.81 20.57 20.75 12,160,653 +0.04(+0.19%)
May 11, 2007 20.53 20.72 20.44 20.71 11,599,899 +0.18(+0.89%)
May 10, 2007 21.01 21.01 20.53 20.53 13,735,324 -0.48(-2.30%)
May 09, 2007 20.99 21.14 20.85 21.01 11,825,217 -0.06(-0.27%)
May 08, 2007 21.09 21.10 20.86 21.07 9,938,663 -0.04(-0.19%)
May 07, 2007 21.18 21.18 20.97 21.11 15,993,095 +0.23(+1.11%)
May 04, 2007 20.61 20.91 20.55 20.88 14,004,566 +0.32(+1.55%)
May 03, 2007 20.54 20.59 20.45 20.56 10,063,958 +0.08(+0.38%)
May 02, 2007 20.44 20.53 20.31 20.48 12,016,280 +0.06(+0.32%)
May 01, 2007 20.25 20.48 20.21 20.42 12,878,856 +0.14(+0.69%)
Apr 30, 2007 20.39 20.39 20.19 20.28 14,631,664 -0.05(-0.25%)
Apr 27, 2007 20.27 20.47 20.10 20.33 15,040,663 -0.05(-0.26%)
Apr 26, 2007 20.05 20.64 19.94 20.38 15,511,840 -0.23(-1.13%)
Apr 25, 2007 20.50 20.68 20.47 20.61 11,068,199 +0.14(+0.68%)
Apr 24, 2007 20.44 20.51 20.25 20.47 15,244,893 -0.01(-0.07%)
Apr 23, 2007 20.59 20.70 20.45 20.49 14,735,552 -0.23(-1.11%)
Apr 20, 2007 20.75 20.77 20.49 20.72 20,904,944 +0.22(+1.07%)
Apr 19, 2007 20.70 20.85 20.38 20.50 22,482,416 -0.28(-1.36%)
Apr 18, 2007 20.52 20.99 20.41 20.78 33,627,756 -0.35(-1.64%)
Apr 17, 2007 21.00 21.27 21.00 21.13 16,878,886 +0.04(+0.20%)
Apr 16, 2007 21.05 21.15 21.00 21.09 13,479,987 +0.14(+0.67%)
Apr 13, 2007 20.57 21.01 20.57 20.95 19,947,488 +0.39(+1.88%)
Apr 12, 2007 20.34 20.61 20.33 20.56 13,691,179 +0.15(+0.72%)
Apr 11, 2007 20.32 20.60 20.12 20.41 18,189,530 -0.02(-0.11%)
Apr 10, 2007 20.49 20.53 20.38 20.43 15,499,288 -0.05(-0.26%)
Apr 09, 2007 20.43 20.58 20.34 20.49 17,886,380 +0.07(+0.33%)
Apr 05, 2007 20.19 20.45 20.16 20.42 14,148,360 +0.26(+1.30%)
Apr 04, 2007 20.27 20.40 20.10 20.16 13,868,180 -0.14(-0.67%)
Apr 03, 2007 20.06 20.32 20.05 20.29 20,280,296 +0.31(+1.54%)
Apr 02, 2007 19.98 20.14 19.75 19.99 17,444,624 +0.00(+0.02%)
Mar 30, 2007 19.88 20.08 19.84 19.98 16,066,858 -0.00(-0.02%)
Mar 29, 2007 19.70 20.11 19.70 19.99 24,014,718 +0.02(+0.09%)
Mar 28, 2007 20.14 20.24 19.88 19.97 21,954,760 -0.30(-1.48%)
Mar 27, 2007 20.34 20.50 20.20 20.27 39,782,800 -0.23(-1.12%)
Mar 26, 2007 19.73 20.51 19.71 20.50 64,172,068 +1.21(+6.28%)
Mar 23, 2007 19.56 19.57 19.25 19.29 17,848,480 -0.23(-1.17%)
Mar 22, 2007 19.37 19.67 19.34 19.52 18,402,934 -0.06(-0.33%)
Mar 21, 2007 19.45 19.62 19.41 19.58 22,306,744 +0.07(+0.37%)
Mar 20, 2007 19.07 19.51 18.99 19.51 23,495,586 +0.47(+2.44%)
Mar 19, 2007 18.99 19.08 18.94 19.04 16,489,570 +0.11(+0.57%)
Mar 16, 2007 19.14 19.16 18.91 18.94 27,196,770 -0.27(-1.40%)
Mar 15, 2007 19.22 19.34 19.10 19.21 14,019,664 -0.05(-0.26%)
Mar 14, 2007 19.41 19.43 19.15 19.26 21,460,640 -0.12(-0.63%)
Mar 13, 2007 19.47 19.59 19.33 19.38 22,935,132 -0.10(-0.50%)
Mar 12, 2007 19.43 19.52 19.42 19.47 17,853,704 -0.00(-0.02%)
Mar 09, 2007 19.32 19.50 19.25 19.48 29,338,456 +0.35(+1.85%)
Mar 08, 2007 18.87 19.18 18.76 19.12 22,178,284 +0.25(+1.35%)
Mar 07, 2007 18.85 18.98 18.82 18.87 22,574,246 -0.06(-0.34%)
Mar 06, 2007 18.98 19.01 18.75 18.93 27,494,160 +0.04(+0.23%)
Mar 05, 2007 18.91 19.19 18.88 18.89 20,544,736 -0.09(-0.49%)
Mar 02, 2007 19.17 19.21 18.83 18.98 21,639,354 -0.28(-1.43%)
Mar 01, 2007 19.25 19.59 19.13 19.26 27,987,882 -0.30(-1.54%)
Feb 28, 2007 19.18 19.72 19.07 19.56 33,177,512 +0.28(+1.45%)
Feb 27, 2007 19.37 19.66 18.77 19.28 33,112,450 -0.23(-1.16%)
Feb 26, 2007 19.21 19.57 19.16 19.51 21,453,766 +0.32(+1.64%)
Feb 23, 2007 19.09 19.26 19.05 19.19 13,989,878 -0.01(-0.06%)
Feb 22, 2007 18.88 19.23 18.85 19.20 19,277,828 +0.33(+1.73%)
Feb 21, 2007 18.80 18.90 18.76 18.88 12,071,226 +0.05(+0.25%)
Feb 20, 2007 18.80 18.86 18.72 18.83 12,743,355 +0.03(+0.17%)
Feb 16, 2007 18.81 18.91 18.72 18.80 11,284,889 -0.11(-0.59%)
Feb 15, 2007 18.83 18.94 18.65 18.91 11,583,675 +0.04(+0.19%)
Feb 14, 2007 18.87 19.04 18.86 18.87 14,193,681 -0.00(-0.02%)
Feb 13, 2007 18.85 18.90 18.81 18.88 10,842,555 -0.00(-0.02%)
Feb 12, 2007 18.74 18.90 18.71 18.88 12,073,876 +0.16(+0.86%)
Feb 09, 2007 18.75 18.85 18.67 18.72 10,573,667 +0.05(+0.25%)
Feb 08, 2007 18.77 18.82 18.64 18.67 13,483,059 -0.11(-0.59%)
Feb 07, 2007 18.80 18.85 18.68 18.78 9,832,567 -0.00(-0.02%)
Feb 06, 2007 18.87 18.89 18.70 18.79 9,541,879 -0.01(-0.08%)
Feb 05, 2007 18.77 18.85 18.69 18.80 9,361,211 -0.06(-0.32%)
Feb 02, 2007 18.82 18.98 18.78 18.86 12,944,965 -0.07(-0.38%)
Feb 01, 2007 18.80 18.97 18.70 18.93 15,895,126 -0.05(-0.25%)
Jan 31, 2007 18.89 19.07 18.83 18.98 16,412,277 -0.07(-0.36%)
Jan 30, 2007 18.89 19.06 18.88 19.05 20,034,846 +0.19(+1.01%)
Jan 29, 2007 18.59 18.89 18.45 18.86 23,685,338 +0.04(+0.21%)
Jan 26, 2007 18.87 18.89 18.60 18.82 19,083,758 -0.01(-0.08%)
Jan 25, 2007 19.02 19.16 18.77 18.83 24,221,756 -0.34(-1.79%)
Jan 24, 2007 19.12 19.28 18.94 19.18 21,427,970 +0.06(+0.32%)
Jan 23, 2007 19.02 19.18 18.98 19.12 21,724,242 +0.02(+0.11%)
Jan 22, 2007 19.05 19.14 18.97 19.09 19,900,810 -0.07(-0.37%)
Jan 19, 2007 19.10 19.25 19.03 19.17 33,959,940 +0.26(+1.38%)
Jan 18, 2007 18.62 18.95 18.61 18.90 36,386,248 +0.44(+2.41%)
Jan 17, 2007 18.14 18.48 18.10 18.46 22,487,682 +0.34(+1.86%)
Jan 16, 2007 18.09 18.22 18.04 18.12 16,363,131 +0.06(+0.32%)
Jan 12, 2007 17.93 18.08 17.91 18.07 14,991,509 +0.04(+0.20%)
Jan 11, 2007 18.06 18.26 17.97 18.03 16,819,966 -0.01(-0.08%)
Jan 10, 2007 17.98 18.06 17.91 18.05 18,521,090 -0.05(-0.26%)
Jan 09, 2007 17.96 18.14 17.91 18.09 22,735,088 +0.16(+0.88%)
Jan 08, 2007 17.84 17.95 17.78 17.93 17,061,788 +0.06(+0.36%)
Jan 05, 2007 17.87 17.91 17.64 17.87 19,627,716 +0.00(+0.00%)
Jan 04, 2007 17.57 17.99 17.54 17.87 28,384,094 +0.33(+1.90%)
Jan 03, 2007 17.49 17.72 17.46 17.54 15,025,576 +0.09(+0.53%)
Dec 29, 2006 17.48 17.54 17.37 17.44 11,243,841 -0.08(-0.45%)
Dec 28, 2006 17.46 17.58 17.42 17.52 9,266,549 -0.03(-0.14%)
Dec 27, 2006 17.37 17.55 17.33 17.55 17,974,620 +0.28(+1.60%)
Dec 26, 2006 17.09 17.29 17.07 17.27 7,101,887 +0.18(+1.05%)
Dec 22, 2006 17.20 17.21 17.07 17.09 8,808,876 -0.10(-0.56%)
Dec 21, 2006 17.14 17.19 17.00 17.19 10,796,500 +0.02(+0.10%)
Dec 20, 2006 17.23 17.32 16.99 17.17 10,804,598 -0.11(-0.64%)
Dec 19, 2006 17.26 17.30 17.14 17.28 9,855,464 +0.05(+0.27%)
Dec 18, 2006 17.30 17.31 17.14 17.24 9,304,246 -0.12(-0.70%)
Dec 15, 2006 17.23 17.42 17.15 17.36 18,648,424 +0.13(+0.77%)
Dec 14, 2006 17.23 17.33 17.19 17.23 10,896,747 +0.05(+0.29%)
Dec 13, 2006 17.19 17.27 17.14 17.18 7,317,460 -0.01(-0.06%)
Dec 12, 2006 17.17 17.20 17.07 17.19 9,747,119 +0.06(+0.36%)
Dec 11, 2006 17.15 17.23 17.04 17.13 9,474,582 -0.05(-0.29%)
Dec 08, 2006 17.26 17.29 17.12 17.18 8,427,715 -0.03(-0.17%)
Dec 07, 2006 17.30 17.37 17.18 17.20 9,992,850 +0.01(+0.06%)
Dec 06, 2006 17.39 17.42 17.14 17.19 13,868,130 -0.10(-0.58%)
Dec 05, 2006 17.26 17.44 17.25 17.29 13,396,216 +0.07(+0.39%)
Dec 04, 2006 17.19 17.34 16.90 17.23 27,246,754 +0.55(+3.29%)
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.