Skip to main content

Abbott Laboratories (NY: ABT )

113.16 -0.32 (-0.28%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.05 18.88 18.88 18.88 17,839,038 -0.19(-1.01%)
Dec 30, 2009 18.85 19.08 18.85 19.07 10,266,288 +0.10(+0.52%)
Dec 29, 2009 19.11 19.21 18.96 18.98 12,731,797 -0.09(-0.50%)
Dec 28, 2009 18.94 19.08 18.90 19.07 11,684,833 +0.13(+0.70%)
Dec 24, 2009 18.91 19.03 18.90 18.94 4,344,515 +0.02(+0.11%)
Dec 23, 2009 18.96 19.01 18.87 18.92 7,885,510 -0.01(-0.05%)
Dec 22, 2009 18.90 18.99 18.89 18.93 13,890,382 +0.07(+0.37%)
Dec 21, 2009 18.74 18.96 18.68 18.86 16,815,628 +0.20(+1.09%)
Dec 18, 2009 18.80 18.80 18.54 18.65 26,909,310 -0.08(-0.45%)
Dec 17, 2009 18.80 18.83 18.59 18.74 15,460,142 -0.26(-1.34%)
Dec 16, 2009 18.97 19.04 18.80 18.99 15,456,307 +0.11(+0.59%)
Dec 15, 2009 18.81 18.96 18.72 18.88 12,614,974 +0.07(+0.39%)
Dec 14, 2009 18.86 18.89 18.80 18.81 12,843,792 +0.00(+0.02%)
Dec 11, 2009 18.89 19.01 18.76 18.80 15,288,597 -0.11(-0.56%)
Dec 10, 2009 18.73 19.00 18.72 18.91 17,924,742 +0.16(+0.86%)
Dec 09, 2009 18.71 18.77 18.58 18.75 13,195,709 +0.13(+0.69%)
Dec 08, 2009 18.72 18.76 18.51 18.62 16,545,252 -0.15(-0.78%)
Dec 07, 2009 18.83 18.97 18.75 18.77 15,250,873 -0.04(-0.22%)
Dec 04, 2009 19.08 19.11 18.68 18.81 18,003,342 -0.16(-0.85%)
Dec 03, 2009 19.03 19.13 18.93 18.97 15,290,043 -0.07(-0.37%)
Dec 02, 2009 19.06 19.22 18.97 19.04 15,895,704 -0.01(-0.07%)
Dec 01, 2009 19.18 19.19 18.96 19.05 29,208,116 -0.00(-0.02%)
Nov 30, 2009 18.96 19.08 18.78 19.06 20,146,992 +0.14(+0.76%)
Nov 27, 2009 18.71 19.00 18.64 18.91 8,263,050 -0.12(-0.61%)
Nov 25, 2009 18.99 19.09 18.92 19.03 11,971,813 +0.33(+1.78%)
Nov 24, 2009 18.61 19.06 18.36 18.70 24,703,170 +0.12(+0.62%)
Nov 23, 2009 18.79 18.83 18.53 18.58 26,675,282 -0.18(-0.95%)
Nov 20, 2009 18.62 18.79 18.48 18.76 18,294,094 +0.24(+1.28%)
Nov 19, 2009 18.50 18.61 18.39 18.52 19,276,316 -0.08(-0.41%)
Nov 18, 2009 18.64 18.64 18.36 18.60 13,816,084 -0.05(-0.24%)
Nov 17, 2009 18.75 18.75 18.56 18.64 15,991,155 -0.11(-0.60%)
Nov 16, 2009 18.72 18.85 18.58 18.76 19,400,262 +0.24(+1.28%)
Nov 13, 2009 18.61 18.71 18.46 18.52 17,034,588 -0.10(-0.53%)
Nov 12, 2009 18.67 18.82 18.54 18.62 13,668,529 -0.01(-0.06%)
Nov 11, 2009 18.68 18.73 18.54 18.63 17,575,750 +0.16(+0.87%)
Nov 10, 2009 18.25 18.53 18.24 18.47 15,720,696 +0.16(+0.86%)
Nov 09, 2009 18.11 18.33 18.03 18.31 14,912,189 +0.29(+1.59%)
Nov 06, 2009 17.99 18.04 17.86 18.02 11,422,460 -0.01(-0.06%)
Nov 05, 2009 17.85 18.11 17.83 18.03 14,258,145 +0.23(+1.28%)
Nov 04, 2009 17.66 18.01 17.66 17.80 15,840,283 +0.17(+0.95%)
Nov 03, 2009 17.79 17.80 17.51 17.64 17,653,652 -0.17(-0.94%)
Nov 02, 2009 17.78 17.89 17.66 17.80 16,231,768 +0.12(+0.67%)
Oct 30, 2009 17.78 17.91 17.63 17.69 20,007,246 -0.10(-0.57%)
Oct 29, 2009 17.84 17.84 17.58 17.79 19,376,552 -0.06(-0.31%)
Oct 28, 2009 17.88 18.04 17.84 17.84 16,432,845 -0.07(-0.39%)
Oct 27, 2009 17.67 18.01 17.67 17.91 16,600,058 +0.12(+0.65%)
Oct 26, 2009 17.97 18.09 17.67 17.80 17,376,606 -0.15(-0.82%)
Oct 23, 2009 17.90 17.95 17.83 17.94 17,098,624 -0.30(-1.65%)
Oct 22, 2009 17.88 18.29 17.77 18.25 21,343,178 +0.36(+1.99%)
Oct 21, 2009 18.15 18.17 17.86 17.89 20,131,792 -0.25(-1.37%)
Oct 20, 2009 18.14 18.18 18.09 18.14 22,245,100 -0.13(-0.71%)
Oct 19, 2009 18.00 18.31 17.98 18.27 24,591,170 +0.28(+1.56%)
Oct 16, 2009 18.05 18.14 17.95 17.99 24,846,582 -0.17(-0.92%)
Oct 15, 2009 17.98 18.24 17.91 18.15 28,797,994 +0.41(+2.33%)
Oct 14, 2009 17.74 18.01 17.57 17.74 38,086,852 +0.38(+2.18%)
Oct 13, 2009 17.41 17.47 17.25 17.36 23,260,766 -0.12(-0.70%)
Oct 12, 2009 17.52 17.64 17.42 17.49 20,861,852 -0.03(-0.16%)
Oct 09, 2009 17.50 17.64 17.45 17.51 15,613,936 -0.01(-0.06%)
Oct 08, 2009 17.60 17.75 17.44 17.52 16,890,788 +0.02(+0.14%)
Oct 07, 2009 17.52 18.22 17.46 17.50 16,339,641 -0.05(-0.28%)
Oct 06, 2009 17.66 17.73 17.43 17.55 25,271,384 -0.05(-0.30%)
Oct 05, 2009 17.46 17.64 17.35 17.60 32,406,716 +0.17(+0.98%)
Oct 02, 2009 16.93 17.49 16.93 17.43 36,650,160 +0.41(+2.38%)
Oct 01, 2009 17.30 17.40 17.00 17.02 30,653,702 -0.28(-1.60%)
Sep 30, 2009 17.19 17.32 17.02 17.30 29,955,454 +0.13(+0.75%)
Sep 29, 2009 17.13 17.34 17.07 17.17 33,947,448 +0.08(+0.45%)
Sep 28, 2009 17.19 17.38 16.96 17.09 52,992,160 +0.54(+3.28%)
Sep 25, 2009 16.35 16.67 16.35 16.55 32,704,524 +0.14(+0.83%)
Sep 24, 2009 16.19 16.44 16.09 16.42 33,850,268 +0.28(+1.76%)
Sep 23, 2009 16.39 16.39 16.12 16.13 17,653,176 -0.21(-1.28%)
Sep 22, 2009 16.32 16.41 16.23 16.34 23,461,590 +0.07(+0.45%)
Sep 21, 2009 16.02 16.31 16.02 16.27 20,389,010 +0.19(+1.20%)
Sep 18, 2009 16.25 16.25 16.02 16.08 42,917,200 -0.14(-0.84%)
Sep 17, 2009 16.35 16.44 16.21 16.21 19,913,608 -0.04(-0.22%)
Sep 16, 2009 16.54 16.54 16.19 16.25 21,824,744 -0.22(-1.34%)
Sep 15, 2009 16.56 16.61 16.42 16.47 20,577,674 -0.08(-0.51%)
Sep 14, 2009 16.37 16.60 16.34 16.55 29,270,928 +0.17(+1.07%)
Sep 11, 2009 16.40 16.43 16.28 16.38 22,886,844 -0.01(-0.09%)
Sep 10, 2009 16.22 16.39 16.02 16.39 28,348,934 +0.18(+1.10%)
Sep 09, 2009 16.08 16.30 16.04 16.21 24,049,386 +0.16(+0.98%)
Sep 08, 2009 15.97 16.06 15.83 16.06 20,675,420 +0.10(+0.61%)
Sep 04, 2009 15.79 15.97 15.70 15.96 14,636,151 +0.20(+1.27%)
Sep 03, 2009 15.82 15.82 15.65 15.76 15,792,272 +0.02(+0.13%)
Sep 02, 2009 15.77 15.87 15.64 15.74 19,373,502 -0.04(-0.27%)
Sep 01, 2009 15.77 16.00 15.68 15.78 21,491,262 -0.04(-0.24%)
Aug 31, 2009 16.01 16.18 15.74 15.82 28,165,000 -0.24(-1.50%)
Aug 28, 2009 16.31 16.31 15.98 16.06 17,964,932 -0.24(-1.48%)
Aug 27, 2009 16.15 16.32 16.06 16.30 22,311,678 +0.19(+1.17%)
Aug 26, 2009 16.02 16.22 16.00 16.11 18,867,608 +0.05(+0.33%)
Aug 25, 2009 16.09 16.20 16.05 16.06 19,810,012 -0.06(-0.35%)
Aug 24, 2009 15.99 16.13 15.83 16.12 26,360,288 +0.24(+1.52%)
Aug 21, 2009 15.94 16.09 15.85 15.87 24,218,680 +0.04(+0.24%)
Aug 20, 2009 15.80 15.89 15.68 15.84 14,600,601 +0.04(+0.24%)
Aug 19, 2009 15.44 15.84 15.42 15.80 26,096,834 +0.29(+1.90%)
Aug 18, 2009 15.67 15.67 15.43 15.50 20,501,800 -0.01(-0.06%)
Aug 17, 2009 15.39 15.72 15.35 15.51 26,166,618 -0.00(-0.01%)
Aug 14, 2009 15.56 15.64 15.36 15.51 19,854,230 +0.01(+0.09%)
Aug 13, 2009 15.39 15.52 15.27 15.50 23,407,678 +0.11(+0.70%)
Aug 12, 2009 15.54 15.58 15.30 15.39 35,489,288 -0.24(-1.54%)
Aug 11, 2009 15.57 15.70 15.54 15.63 18,615,974 +0.06(+0.40%)
Aug 10, 2009 15.28 15.58 15.22 15.57 23,068,862 +0.24(+1.55%)
Aug 07, 2009 15.37 15.40 15.29 15.33 20,213,010 +0.07(+0.48%)
Aug 06, 2009 15.45 15.45 15.21 15.26 27,999,606 -0.13(-0.84%)
Aug 05, 2009 15.51 15.51 15.38 15.39 22,521,962 -0.11(-0.70%)
Aug 04, 2009 15.62 15.66 15.47 15.50 30,009,922 -0.17(-1.09%)
Aug 03, 2009 15.77 15.78 15.46 15.67 28,842,636 -0.07(-0.42%)
Jul 31, 2009 16.00 16.09 15.71 15.73 27,565,522 -0.25(-1.55%)
Jul 30, 2009 16.08 16.19 15.90 15.98 27,524,116 +0.00(+0.02%)
Jul 29, 2009 15.87 16.04 15.78 15.98 17,916,634 +0.09(+0.57%)
Jul 28, 2009 15.72 15.95 15.70 15.89 20,987,400 +0.23(+1.50%)
Jul 27, 2009 15.79 15.86 15.56 15.65 18,029,256 -0.09(-0.56%)
Jul 24, 2009 15.37 15.77 15.32 15.74 26,104,172 +0.41(+2.67%)
Jul 23, 2009 15.53 15.55 15.20 15.33 48,115,060 -0.13(-0.86%)
Jul 22, 2009 15.74 15.83 15.39 15.46 28,841,728 -0.27(-1.73%)
Jul 21, 2009 15.81 15.87 15.57 15.74 23,343,930 -0.00(-0.02%)
Jul 20, 2009 15.60 15.75 15.49 15.74 24,203,830 +0.19(+1.21%)
Jul 17, 2009 15.57 15.67 15.46 15.55 35,321,232 -0.16(-1.05%)
Jul 16, 2009 15.78 15.81 15.59 15.72 36,516,868 -0.12(-0.75%)
Jul 15, 2009 15.98 16.02 15.47 15.84 74,142,696 -0.42(-2.60%)
Jul 14, 2009 16.25 16.37 16.08 16.26 22,763,342 +0.12(+0.74%)
Jul 13, 2009 15.98 16.17 15.95 16.14 21,192,280 +0.26(+1.63%)
Jul 10, 2009 16.02 16.02 15.83 15.88 18,382,248 -0.18(-1.13%)
Jul 09, 2009 16.23 16.29 15.89 16.06 21,164,802 -0.13(-0.82%)
Jul 08, 2009 15.91 16.26 15.91 16.20 26,697,446 +0.34(+2.14%)
Jul 07, 2009 15.88 16.12 15.81 15.86 24,345,114 -0.23(-1.44%)
Jul 06, 2009 15.96 16.20 15.96 16.09 22,667,772 -0.10(-0.60%)
Jul 02, 2009 16.19 16.31 16.00 16.19 21,591,520 -0.13(-0.77%)
Jul 01, 2009 16.44 16.47 16.27 16.31 24,357,340 -0.14(-0.85%)
Jun 30, 2009 16.52 16.66 16.18 16.45 40,419,492 -0.27(-1.63%)
Jun 29, 2009 16.64 16.73 16.31 16.72 19,264,308 +0.14(+0.82%)
Jun 26, 2009 16.74 16.83 16.54 16.59 23,423,364 -0.21(-1.23%)
Jun 25, 2009 16.59 16.92 16.56 16.79 22,187,012 +0.36(+2.19%)
Jun 24, 2009 16.51 16.52 16.29 16.43 17,099,572 +0.05(+0.28%)
Jun 23, 2009 16.40 16.51 16.19 16.39 18,489,850 +0.05(+0.32%)
Jun 22, 2009 16.50 16.56 16.29 16.34 26,123,870 -0.30(-1.83%)
Jun 19, 2009 16.73 16.88 16.53 16.64 41,478,772 -0.03(-0.17%)
Jun 18, 2009 16.11 16.76 16.11 16.67 43,179,688 +0.61(+3.79%)
Jun 17, 2009 15.66 16.16 15.65 16.06 25,133,052 +0.42(+2.66%)
Jun 16, 2009 15.63 15.81 15.46 15.64 22,363,316 +0.00(+0.00%)
Jun 15, 2009 15.97 15.97 15.59 15.64 26,307,434 -0.24(-1.52%)
Jun 12, 2009 15.55 16.09 15.55 15.88 29,406,994 +0.30(+1.93%)
Jun 11, 2009 15.46 15.77 15.45 15.58 26,334,674 +0.14(+0.93%)
Jun 10, 2009 15.60 15.63 15.35 15.44 28,630,486 -0.07(-0.45%)
Jun 09, 2009 15.71 15.72 15.51 15.51 13,685,028 -0.13(-0.85%)
Jun 08, 2009 15.55 15.76 15.48 15.64 17,161,476 -0.09(-0.56%)
Jun 05, 2009 15.71 15.83 15.51 15.73 20,341,352 +0.08(+0.51%)
Jun 04, 2009 15.80 15.84 15.51 15.65 22,909,612 -0.13(-0.82%)
Jun 03, 2009 15.73 15.90 15.63 15.78 22,910,820 -0.01(-0.07%)
Jun 02, 2009 15.67 15.92 15.65 15.79 15,644,299 +0.06(+0.38%)
Jun 01, 2009 15.84 15.88 15.62 15.73 19,650,716 -0.03(-0.18%)
May 29, 2009 15.63 15.78 15.41 15.76 20,839,874 +0.16(+1.03%)
May 28, 2009 15.46 15.70 15.45 15.60 17,006,464 +0.07(+0.47%)
May 27, 2009 15.56 15.65 15.49 15.52 17,014,696 -0.06(-0.40%)
May 26, 2009 15.47 15.71 15.27 15.59 21,365,558 +0.22(+1.43%)
May 22, 2009 15.23 15.58 15.15 15.37 21,284,058 +0.22(+1.43%)
May 21, 2009 15.04 15.19 14.97 15.15 18,059,740 +0.08(+0.56%)
May 20, 2009 15.12 15.32 15.04 15.07 28,586,180 +0.07(+0.47%)
May 19, 2009 15.12 15.23 14.95 15.00 22,723,780 -0.11(-0.74%)
May 18, 2009 15.24 15.33 15.00 15.11 28,895,332 -0.04(-0.28%)
May 15, 2009 15.58 15.62 15.13 15.15 45,518,632 -0.46(-2.93%)
May 14, 2009 15.90 15.93 15.60 15.61 27,465,978 -0.30(-1.91%)
May 13, 2009 15.79 16.20 15.75 15.91 22,383,294 +0.03(+0.20%)
May 12, 2009 15.76 16.03 15.71 15.88 26,191,566 +0.19(+1.20%)
May 11, 2009 15.72 15.89 15.57 15.69 18,502,456 -0.02(-0.13%)
May 08, 2009 15.79 15.91 15.62 15.71 27,821,922 +0.11(+0.70%)
May 07, 2009 15.12 15.65 15.04 15.60 36,587,092 +0.59(+3.94%)
May 06, 2009 15.26 15.39 14.82 15.01 28,566,758 -0.28(-1.83%)
May 05, 2009 15.11 15.39 15.08 15.29 26,818,148 +0.19(+1.27%)
May 04, 2009 14.82 15.13 14.72 15.10 33,416,188 +0.58(+4.00%)
May 01, 2009 14.67 14.70 14.43 14.52 25,380,262 -0.12(-0.79%)
Apr 30, 2009 15.04 15.06 14.47 14.64 48,164,636 -0.27(-1.81%)
Apr 29, 2009 15.08 15.10 14.82 14.91 23,182,982 -0.14(-0.91%)
Apr 28, 2009 15.06 15.18 15.00 15.04 19,854,042 -0.05(-0.35%)
Apr 27, 2009 15.04 15.34 14.99 15.09 22,183,478 +0.02(+0.16%)
Apr 24, 2009 15.24 15.35 15.00 15.07 26,619,310 -0.09(-0.62%)
Apr 23, 2009 14.89 15.19 14.69 15.16 30,239,710 +0.30(+2.02%)
Apr 22, 2009 15.43 15.44 14.83 14.86 39,509,884 -0.63(-4.06%)
Apr 21, 2009 15.47 15.71 15.34 15.49 26,823,478 +0.07(+0.48%)
Apr 20, 2009 15.36 15.54 15.29 15.42 35,352,024 +0.07(+0.46%)
Apr 17, 2009 15.00 15.43 14.92 15.35 44,044,668 +0.42(+2.81%)
Apr 16, 2009 15.04 15.07 14.78 14.93 41,578,856 +0.01(+0.07%)
Apr 15, 2009 15.18 15.46 14.65 14.92 76,466,904 -0.72(-4.58%)
Apr 14, 2009 15.57 15.70 15.44 15.64 38,858,956 +0.12(+0.74%)
Apr 13, 2009 15.34 15.75 15.33 15.52 28,768,290 +0.12(+0.79%)
Apr 09, 2009 15.55 15.55 14.99 15.40 42,861,840 +0.13(+0.82%)
Apr 08, 2009 15.14 15.56 15.06 15.27 44,557,552 +0.26(+1.75%)
Apr 07, 2009 15.08 15.28 14.91 15.01 37,227,576 -0.15(-1.01%)
Apr 06, 2009 15.34 15.50 14.95 15.16 48,733,008 -0.27(-1.72%)
Apr 03, 2009 15.93 16.14 15.31 15.43 39,945,660 -0.44(-2.78%)
Apr 02, 2009 16.61 16.61 15.86 15.87 50,188,304 -0.46(-2.83%)
Apr 01, 2009 16.48 16.48 16.09 16.33 34,829,564 -0.35(-2.10%)
Mar 31, 2009 16.88 17.07 16.66 16.68 29,525,362 -0.07(-0.40%)
Mar 30, 2009 16.33 16.83 16.31 16.75 40,486,516 +0.50(+3.10%)
Mar 26, 2009 16.24 16.25 15.65 16.24 47,841,868 +0.15(+0.91%)
Mar 25, 2009 16.40 16.44 15.75 16.10 56,254,468 -0.15(-0.93%)
Mar 24, 2009 16.91 17.11 16.14 16.25 44,061,612 -0.80(-4.72%)
Mar 23, 2009 16.77 17.05 16.77 17.05 20,342,152 +0.43(+2.57%)
Mar 20, 2009 16.79 16.87 16.53 16.63 27,210,102 +0.09(+0.52%)
Mar 19, 2009 17.13 17.13 16.44 16.54 26,517,806 -0.47(-2.75%)
Mar 18, 2009 17.11 17.33 16.91 17.01 24,640,996 -0.18(-1.04%)
Mar 17, 2009 16.76 17.19 16.71 17.19 30,835,394 +0.45(+2.70%)
Mar 16, 2009 16.54 16.93 16.53 16.73 32,987,544 +0.35(+2.13%)
Mar 13, 2009 16.42 16.50 16.09 16.38 0 +0.07(+0.43%)
Mar 12, 2009 15.51 16.54 15.42 16.31 37,364,252 +0.76(+4.90%)
Mar 11, 2009 16.54 16.54 15.53 15.55 42,159,316 -0.88(-5.34%)
Mar 10, 2009 16.54 16.59 16.21 16.43 32,961,270 +0.12(+0.71%)
Mar 09, 2009 16.24 16.55 16.13 16.31 28,493,808 -0.08(-0.51%)
Mar 06, 2009 16.21 16.52 16.09 16.40 0 +0.30(+1.85%)
Mar 05, 2009 16.23 16.52 15.97 16.10 27,952,524 -0.40(-2.42%)
Mar 04, 2009 16.26 16.74 15.92 16.50 33,830,420 +0.05(+0.30%)
Mar 02, 2009 16.33 16.58 15.87 16.45 46,262,764 -0.10(-0.63%)
Feb 27, 2009 17.25 17.37 16.52 16.56 0 -1.23(-6.94%)
Feb 26, 2009 18.77 18.92 17.73 17.79 38,131,292 -0.96(-5.13%)
Feb 25, 2009 19.09 19.16 18.63 18.75 26,513,728 -0.39(-2.05%)
Feb 24, 2009 18.82 19.21 18.75 19.14 25,407,184 +0.47(+2.51%)
Feb 23, 2009 18.69 19.06 18.63 18.68 19,521,118 -0.22(-1.17%)
Feb 20, 2009 18.89 19.12 18.75 18.90 25,638,938 -0.15(-0.79%)
Feb 19, 2009 18.76 19.17 18.76 19.05 20,262,484 +0.09(+0.48%)
Feb 18, 2009 18.94 19.05 18.76 18.96 17,950,736 +0.09(+0.50%)
Feb 17, 2009 19.09 19.15 18.65 18.86 22,369,334 -0.35(-1.84%)
Feb 13, 2009 19.61 19.69 19.15 19.21 20,759,104 -0.42(-2.12%)
Feb 12, 2009 19.33 19.63 19.08 19.63 19,303,744 +0.15(+0.77%)
Feb 11, 2009 19.62 19.67 19.34 19.48 22,188,656 -0.03(-0.16%)
Feb 10, 2009 19.96 20.02 19.36 19.51 32,782,404 -0.51(-2.55%)
Feb 09, 2009 20.00 20.06 19.68 20.02 32,055,842 +0.04(+0.18%)
Feb 06, 2009 19.75 20.02 19.71 19.99 29,753,288 +0.22(+1.10%)
Feb 05, 2009 19.53 19.83 19.27 19.77 24,084,072 +0.22(+1.11%)
Feb 04, 2009 19.99 20.04 19.50 19.55 32,156,274 -0.37(-1.88%)
Feb 03, 2009 19.55 20.07 19.36 19.93 43,412,048 +0.49(+2.54%)
Feb 02, 2009 18.83 19.53 18.57 19.43 27,589,168 +0.05(+0.23%)
Jan 30, 2009 19.24 19.53 19.14 19.39 0 +0.01(+0.05%)
Jan 29, 2009 19.09 19.40 18.98 19.38 39,833,576 +0.16(+0.82%)
Jan 28, 2009 19.13 19.28 18.85 19.22 39,915,864 +0.20(+1.05%)
Jan 27, 2009 18.86 19.17 18.68 19.02 30,783,470 +0.12(+0.63%)
Jan 26, 2009 18.59 19.06 18.31 18.90 32,487,962 +0.43(+2.35%)
Jan 23, 2009 18.35 18.56 18.19 18.47 24,476,990 -0.07(-0.38%)
Jan 22, 2009 18.06 18.61 17.98 18.54 34,807,824 +0.24(+1.32%)
Jan 21, 2009 17.59 18.36 17.39 18.30 38,942,152 +1.09(+6.34%)
Jan 20, 2009 17.64 17.89 17.19 17.21 27,661,220 -0.25(-1.44%)
Jan 16, 2009 17.33 17.61 17.26 17.46 36,731,208 +0.24(+1.42%)
Jan 15, 2009 17.31 17.35 16.85 17.21 29,257,042 -0.09(-0.51%)
Jan 14, 2009 17.44 17.47 17.14 17.30 22,943,230 -0.21(-1.18%)
Jan 13, 2009 17.31 17.62 17.19 17.51 24,052,918 +0.00(+0.00%)
Jan 12, 2009 17.95 17.95 17.31 17.51 34,068,596 -0.39(-2.17%)
Jan 09, 2009 17.90 18.23 17.80 17.90 19,231,190 -0.01(-0.06%)
Jan 08, 2009 17.73 18.12 17.73 17.91 24,971,858 +0.20(+1.11%)
Jan 07, 2009 17.62 17.97 17.57 17.71 31,441,164 -0.10(-0.55%)
Jan 06, 2009 18.48 18.61 17.51 17.81 40,021,052 -0.60(-3.27%)
Jan 05, 2009 18.61 18.70 18.21 18.41 17,962,988 -0.32(-1.72%)
Jan 02, 2009 18.72 18.83 18.32 18.73 0 +0.07(+0.36%)
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.