Skip to main content

Abbott Laboratories (NY: ABT )

113.09 -0.39 (-0.34%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.66 16.84 16.64 16.81 24,988,170 +0.01(+0.04%)
Nov 29, 2010 16.90 16.96 16.70 16.81 27,458,414 -0.11(-0.66%)
Nov 26, 2010 17.00 17.00 16.90 16.92 8,406,532 -0.06(-0.34%)
Nov 24, 2010 17.07 16.98 16.98 16.98 20,513,056 -0.02(-0.11%)
Nov 23, 2010 17.05 17.06 16.94 17.00 24,786,134 -0.09(-0.51%)
Nov 22, 2010 17.19 17.20 16.89 17.08 25,551,340 -0.05(-0.32%)
Nov 19, 2010 17.22 17.26 17.06 17.14 31,598,432 -0.08(-0.46%)
Nov 18, 2010 17.29 17.34 17.06 17.22 33,819,788 -0.07(-0.38%)
Nov 17, 2010 17.29 17.39 17.25 17.28 20,322,394 +0.05(+0.29%)
Nov 16, 2010 17.37 17.44 17.19 17.23 28,858,186 -0.41(-2.34%)
Nov 15, 2010 17.67 17.80 17.38 17.64 38,118,832 +0.08(+0.45%)
Nov 12, 2010 17.92 17.93 17.53 17.56 36,180,944 -0.43(-2.41%)
Nov 11, 2010 18.00 18.13 17.96 18.00 24,085,174 -0.14(-0.78%)
Nov 10, 2010 18.03 18.14 17.88 18.14 20,654,244 +0.04(+0.24%)
Nov 09, 2010 18.25 18.28 18.04 18.09 23,793,710 -0.23(-1.24%)
Nov 08, 2010 18.41 18.41 18.16 18.32 18,304,614 -0.09(-0.47%)
Nov 05, 2010 18.39 18.46 18.30 18.41 18,245,664 +0.01(+0.08%)
Nov 04, 2010 18.57 18.65 18.34 18.39 25,631,544 -0.06(-0.31%)
Nov 03, 2010 18.39 18.51 18.29 18.45 15,980,962 +0.06(+0.31%)
Nov 02, 2010 18.36 18.46 18.33 18.39 20,868,016 +0.10(+0.55%)
Nov 01, 2010 18.65 18.67 18.19 18.29 27,411,788 -0.26(-1.40%)
Oct 29, 2010 18.72 18.75 18.41 18.55 28,327,112 -0.16(-0.83%)
Oct 28, 2010 18.74 18.85 18.57 18.71 18,051,978 +0.04(+0.21%)
Oct 27, 2010 18.92 18.92 18.45 18.67 27,127,190 -0.31(-1.66%)
Oct 25, 2010 19.11 19.24 18.97 18.98 17,305,490 -0.02(-0.09%)
Oct 22, 2010 19.14 19.14 18.93 19.00 9,781,851 -0.10(-0.53%)
Oct 21, 2010 19.04 19.19 18.98 19.10 20,325,924 +0.15(+0.80%)
Oct 20, 2010 18.86 19.00 18.68 18.95 30,134,676 -0.16(-0.85%)
Oct 19, 2010 19.24 19.32 18.98 19.11 20,507,418 -0.29(-1.49%)
Oct 18, 2010 19.23 19.40 19.18 19.40 16,979,104 +0.18(+0.94%)
Oct 15, 2010 19.29 19.43 19.20 19.22 21,931,322 -0.01(-0.07%)
Oct 14, 2010 19.24 19.26 19.10 19.24 16,400,714 +0.01(+0.06%)
Oct 13, 2010 19.31 19.35 19.20 19.23 16,888,586 +0.04(+0.21%)
Oct 12, 2010 18.93 19.23 18.90 19.19 46,804,052 +0.25(+1.33%)
Oct 11, 2010 18.97 18.97 18.85 18.93 13,830,208 +0.00(+0.00%)
Oct 08, 2010 18.93 18.98 18.79 18.93 42,727,020 +0.08(+0.44%)
Oct 07, 2010 19.07 19.09 18.80 18.85 8,367 -0.14(-0.75%)
Oct 06, 2010 18.99 19.08 18.88 19.00 13,715,428 -0.04(-0.19%)
Oct 05, 2010 18.92 19.06 18.89 19.03 278 +0.20(+1.09%)
Oct 04, 2010 18.85 18.97 18.71 18.83 14,950,486 -0.03(-0.13%)
Oct 01, 2010 18.85 18.85 18.69 18.85 13,272,994 +0.12(+0.66%)
Sep 30, 2010 18.73 18.95 18.68 18.73 168,975 -0.09(-0.48%)
Sep 29, 2010 18.78 18.85 18.68 18.82 27,890 +0.04(+0.21%)
Sep 28, 2010 18.72 18.82 18.62 18.78 836 +0.10(+0.54%)
Sep 27, 2010 18.63 18.74 18.57 18.68 13,700,791 +0.06(+0.31%)
Sep 24, 2010 18.64 18.76 18.55 18.62 18,333,698 +0.12(+0.66%)
Sep 23, 2010 18.50 18.62 18.47 18.50 12,009,351 -0.14(-0.75%)
Sep 22, 2010 18.72 18.80 18.59 18.64 14,277,277 -0.06(-0.31%)
Sep 21, 2010 18.77 18.77 18.55 18.70 278 -0.04(-0.21%)
Sep 20, 2010 18.50 18.78 18.48 18.74 14,953,415 +0.22(+1.20%)
Sep 17, 2010 18.52 18.62 18.48 18.52 20,177,206 -0.01(-0.04%)
Sep 15, 2010 18.41 18.55 18.34 18.52 12,792,197 +0.09(+0.49%)
Sep 14, 2010 18.44 18.51 18.33 18.43 278 -0.01(-0.08%)
Sep 13, 2010 18.57 18.57 18.37 18.45 13,605,019 -0.03(-0.17%)
Sep 10, 2010 18.38 18.50 18.32 18.48 12,385,214 +0.16(+0.88%)
Sep 09, 2010 18.27 18.40 18.27 18.32 278 +0.23(+1.27%)
Sep 08, 2010 18.10 18.24 18.05 18.09 35,869 -0.01(-0.08%)
Sep 07, 2010 18.11 18.21 18.05 18.10 4,593 -0.09(-0.49%)
Sep 03, 2010 18.26 18.28 18.02 18.19 13,332,827 +0.05(+0.26%)
Sep 02, 2010 18.00 18.15 18.00 18.15 44,839 +0.12(+0.68%)
Sep 01, 2010 17.83 18.15 17.83 18.02 19,575,046 +0.34(+1.91%)
Aug 31, 2010 17.67 17.73 17.58 17.69 61,079 -0.09(-0.48%)
Aug 30, 2010 17.89 17.96 17.74 17.77 14,923,840 -0.10(-0.54%)
Aug 27, 2010 17.79 17.89 17.57 17.87 12,639,732 +0.11(+0.61%)
Aug 26, 2010 17.76 17.95 17.70 17.76 1,115 -0.10(-0.56%)
Aug 25, 2010 17.63 17.95 17.62 17.86 21,033,914 +0.12(+0.69%)
Aug 24, 2010 17.67 17.85 17.59 17.74 332,981 -0.11(-0.60%)
Aug 23, 2010 17.77 17.99 17.77 17.85 20,125,598 +0.16(+0.89%)
Aug 20, 2010 17.58 17.72 17.54 17.69 17,870,256 +0.01(+0.04%)
Aug 19, 2010 17.98 18.00 17.58 17.68 7,973 -0.33(-1.81%)
Aug 18, 2010 18.15 18.19 18.01 18.01 836 -0.16(-0.91%)
Aug 17, 2010 18.11 18.25 18.02 18.17 1,115 +0.13(+0.70%)
Aug 16, 2010 17.95 18.08 17.84 18.05 13,375,571 +0.10(+0.56%)
Aug 13, 2010 17.95 18.02 17.90 17.95 14,190,416 -0.12(-0.66%)
Aug 12, 2010 17.90 18.12 17.83 18.07 12,324,681 +0.00(+0.00%)
Aug 11, 2010 18.30 18.33 18.02 18.07 5,988 -0.21(-1.16%)
Aug 10, 2010 18.28 18.28 18.14 18.28 557 +0.04(+0.20%)
Aug 09, 2010 18.15 18.27 18.08 18.24 12,546,144 +0.11(+0.61%)
Aug 06, 2010 18.13 18.17 17.82 18.13 22,298,076 +0.21(+1.18%)
Aug 05, 2010 17.90 17.96 17.83 17.92 16,446,644 -0.07(-0.40%)
Aug 04, 2010 17.92 18.02 17.85 17.99 278 +0.06(+0.36%)
Aug 03, 2010 17.90 18.15 17.84 17.93 278 +0.06(+0.34%)
Aug 02, 2010 17.82 17.93 17.79 17.87 20,944,232 +0.27(+1.53%)
Jul 30, 2010 17.60 17.70 17.32 17.60 21,810,306 +0.04(+0.20%)
Jul 29, 2010 17.73 17.84 17.54 17.56 557 -0.09(-0.49%)
Jul 28, 2010 17.65 17.74 17.52 17.65 4,554 -0.02(-0.10%)
Jul 27, 2010 17.67 17.75 17.55 17.67 5,990 +0.01(+0.06%)
Jul 26, 2010 17.50 17.70 17.50 17.65 16,505,983 +0.11(+0.63%)
Jul 23, 2010 17.56 17.63 17.42 17.54 24,322,870 -0.03(-0.16%)
Jul 22, 2010 17.58 17.76 17.34 17.57 836 +0.12(+0.68%)
Jul 21, 2010 17.11 17.71 15.99 17.45 39,592,692 +0.43(+2.55%)
Jul 20, 2010 17.02 17.05 16.80 17.02 22,052,940 +0.02(+0.13%)
Jul 19, 2010 17.00 17.06 16.94 17.00 11,714,102 +0.12(+0.72%)
Jul 16, 2010 16.88 17.26 16.86 16.88 25,486,996 -0.30(-1.75%)
Jul 15, 2010 17.16 17.25 17.10 17.18 16,146,470 +0.02(+0.13%)
Jul 14, 2010 17.04 17.16 16.91 17.16 15,484,844 +0.06(+0.38%)
Jul 13, 2010 17.13 17.17 17.07 17.09 1,394 +0.10(+0.61%)
Jul 12, 2010 17.09 17.09 16.91 16.99 16,176,510 -0.07(-0.44%)
Jul 09, 2010 17.06 17.11 16.88 17.06 14,637,508 -0.02(-0.15%)
Jul 08, 2010 17.02 17.11 16.94 17.09 2,955 +0.13(+0.78%)
Jul 07, 2010 16.60 16.97 16.55 16.96 25,676,620 +0.37(+2.23%)
Jul 06, 2010 16.62 16.69 16.45 16.59 12,726 +0.08(+0.50%)
Jul 02, 2010 16.50 16.61 16.42 16.50 15,982,373 +0.00(+0.00%)
Jul 01, 2010 16.54 16.58 16.24 16.50 24,263,922 -0.11(-0.68%)
Jun 30, 2010 16.58 16.78 16.41 16.62 5,210 +0.07(+0.41%)
Jun 29, 2010 16.55 16.70 16.43 16.55 4,166 -0.21(-1.27%)
Jun 25, 2010 16.76 16.92 16.73 16.76 38,711,908 -0.10(-0.57%)
Jun 24, 2010 16.83 17.00 16.78 16.86 19,838,592 -0.04(-0.21%)
Jun 23, 2010 17.07 17.11 16.83 16.90 18,263,946 -0.15(-0.90%)
Jun 22, 2010 17.17 17.30 17.03 17.05 281 -0.11(-0.64%)
Jun 21, 2010 17.46 17.49 17.07 17.16 21,438,778 -0.17(-0.96%)
Jun 18, 2010 17.33 17.41 17.19 17.33 25,308,000 +0.05(+0.29%)
Jun 17, 2010 17.35 17.35 17.14 17.28 22,088,700 -0.06(-0.33%)
Jun 16, 2010 16.98 17.36 16.93 17.33 26,480,568 +0.22(+1.29%)
Jun 15, 2010 16.89 17.13 16.85 17.11 26,933,750 +0.30(+1.78%)
Jun 14, 2010 16.85 16.93 16.80 16.81 19,130,566 +0.05(+0.27%)
Jun 11, 2010 16.73 16.84 16.63 16.77 16,621,535 +0.00(+0.00%)
Jun 10, 2010 16.48 16.86 16.46 16.77 1,182 +0.48(+2.92%)
Jun 09, 2010 16.48 16.54 16.25 16.29 24,671,982 -0.16(-0.97%)
Jun 08, 2010 16.37 16.49 16.23 16.45 30,738,556 +0.03(+0.17%)
Jun 07, 2010 16.46 16.56 16.41 16.42 26,219,776 -0.11(-0.64%)
Jun 04, 2010 16.53 16.73 16.47 16.53 28,959,568 -0.43(-2.51%)
Jun 03, 2010 16.96 16.99 16.86 16.96 12,227,561 +0.09(+0.53%)
Jun 02, 2010 16.70 16.88 16.52 16.87 25,304,700 +0.19(+1.15%)
Jun 01, 2010 16.85 16.95 16.66 16.68 281 -0.22(-1.30%)
May 28, 2010 16.90 17.26 16.87 16.90 31,177,810 -0.11(-0.65%)
May 27, 2010 17.00 17.10 16.79 17.01 22,660,400 +0.25(+1.48%)
May 26, 2010 16.90 17.05 16.68 16.76 562 -0.02(-0.13%)
May 25, 2010 16.70 16.79 16.45 16.78 5,657 -0.12(-0.69%)
May 24, 2010 16.71 17.07 16.65 16.90 36,420,260 +0.22(+1.32%)
May 21, 2010 16.16 16.69 16.08 16.68 46,572,124 +0.16(+0.99%)
May 20, 2010 16.66 16.78 16.51 16.51 844 -0.52(-3.05%)
May 19, 2010 17.01 17.18 16.98 17.03 25,863,694 -0.04(-0.23%)
May 18, 2010 17.30 17.38 17.05 17.07 1,970 -0.13(-0.78%)
May 17, 2010 17.26 17.33 17.01 17.20 20,915,810 -0.02(-0.14%)
May 14, 2010 17.23 17.27 16.97 17.23 28,174,218 -0.04(-0.23%)
May 13, 2010 17.45 17.45 17.13 17.27 25,849,988 -0.19(-1.10%)
May 12, 2010 17.61 17.62 17.37 17.46 24,897,172 -0.09(-0.51%)
May 11, 2010 17.59 17.64 17.49 17.55 2,539 -0.10(-0.58%)
May 10, 2010 17.55 17.69 17.49 17.65 28,913,770 +0.34(+1.99%)
May 07, 2010 17.41 17.46 17.05 17.31 33,937,284 -0.32(-1.81%)
May 06, 2010 17.62 17.90 16.20 17.63 562 -0.18(-0.99%)
May 05, 2010 17.76 17.86 17.67 17.80 30,203,038 -0.03(-0.15%)
May 04, 2010 18.00 18.07 17.66 17.83 4,222 -0.24(-1.34%)
May 03, 2010 18.28 18.33 17.96 18.07 24,764,634 -0.10(-0.57%)
Apr 30, 2010 18.06 18.30 17.99 18.17 30,132,750 +0.15(+0.81%)
Apr 29, 2010 17.94 18.16 17.88 18.03 26,100,460 +0.17(+0.95%)
Apr 28, 2010 17.74 17.91 17.55 17.86 26,207,646 +0.18(+1.00%)
Apr 27, 2010 17.86 17.96 17.65 17.68 281 -0.21(-1.19%)
Apr 26, 2010 18.15 18.39 17.78 17.89 26,549,548 -0.29(-1.62%)
Apr 23, 2010 18.13 18.19 17.86 18.19 25,883,430 +0.03(+0.16%)
Apr 22, 2010 18.33 18.33 18.06 18.16 22,687,124 -0.23(-1.27%)
Apr 21, 2010 18.39 18.81 18.28 18.39 193,413 -0.45(-2.41%)
Apr 20, 2010 18.84 18.92 18.80 18.85 745 +0.05(+0.28%)
Apr 19, 2010 18.57 18.87 18.50 18.80 25,570,128 +0.23(+1.24%)
Apr 16, 2010 18.56 18.64 18.48 18.57 22,374,592 -0.04(-0.19%)
Apr 15, 2010 18.58 18.63 18.50 18.60 20,277,542 +0.02(+0.10%)
Apr 14, 2010 18.62 18.64 18.45 18.58 25,700,732 +0.01(+0.06%)
Apr 13, 2010 18.53 18.64 18.53 18.57 19,505,212 +0.02(+0.10%)
Apr 12, 2010 18.67 18.67 18.46 18.55 18,329,404 -0.02(-0.11%)
Apr 09, 2010 18.44 18.62 18.42 18.58 15,849,880 +0.16(+0.86%)
Apr 08, 2010 18.53 18.56 18.39 18.42 20,581,010 -0.08(-0.42%)
Apr 07, 2010 18.57 18.65 18.45 18.49 28,024,766 -0.12(-0.64%)
Apr 06, 2010 18.63 18.71 18.52 18.61 20,568,968 +0.01(+0.08%)
Apr 05, 2010 18.67 18.76 18.57 18.60 15,159,384 -0.06(-0.30%)
Apr 01, 2010 18.60 18.66 18.66 18.66 36,628,372 +0.10(+0.53%)
Mar 31, 2010 18.52 18.67 18.39 18.56 21,615,064 +0.06(+0.32%)
Mar 30, 2010 18.68 18.76 18.49 18.50 38,120,104 -0.21(-1.15%)
Mar 29, 2010 18.70 18.72 18.58 18.71 29,968,538 +0.08(+0.42%)
Mar 26, 2010 18.92 18.95 18.47 18.64 34,074,852 -0.22(-1.16%)
Mar 25, 2010 19.12 19.13 18.85 18.85 24,158,924 -0.12(-0.65%)
Mar 24, 2010 19.11 19.14 18.94 18.98 17,985,674 -0.17(-0.87%)
Mar 23, 2010 19.06 19.16 18.96 19.14 13,217,159 +0.17(+0.87%)
Mar 22, 2010 18.81 19.10 18.78 18.98 21,333,346 +0.14(+0.77%)
Mar 19, 2010 18.98 18.99 18.74 18.83 46,351,000 -0.11(-0.58%)
Mar 18, 2010 19.18 19.21 18.89 18.94 43,642,660 -0.26(-1.34%)
Mar 17, 2010 19.32 19.33 19.13 19.20 20,928,378 -0.06(-0.33%)
Mar 16, 2010 19.32 19.37 19.19 19.26 16,917,684 -0.04(-0.22%)
Mar 15, 2010 19.17 19.30 19.07 19.30 20,982,146 +0.10(+0.51%)
Mar 12, 2010 19.39 19.39 18.92 19.21 46,074,664 -0.36(-1.84%)
Mar 11, 2010 19.39 19.57 19.32 19.57 16,214,531 +0.18(+0.93%)
Mar 10, 2010 19.31 19.57 19.28 19.39 23,154,886 +0.08(+0.42%)
Mar 09, 2010 19.09 19.36 19.07 19.30 16,735,586 +0.13(+0.70%)
Mar 08, 2010 19.15 19.22 19.07 19.17 12,239,333 +0.04(+0.18%)
Mar 05, 2010 19.07 19.16 19.07 19.14 20,827,072 +0.08(+0.44%)
Mar 04, 2010 19.05 19.20 18.99 19.05 18,058,272 +0.00(+0.00%)
Mar 03, 2010 19.23 19.32 19.00 19.05 19,034,518 -0.18(-0.92%)
Mar 02, 2010 19.10 19.27 19.07 19.23 14,190,914 +0.10(+0.53%)
Mar 01, 2010 19.15 19.25 19.07 19.13 12,941,024 +0.00(+0.02%)
Feb 26, 2010 19.09 19.21 18.97 19.12 19,987,152 +0.06(+0.30%)
Feb 25, 2010 19.01 19.09 18.89 19.07 16,760,129 -0.09(-0.48%)
Feb 24, 2010 19.09 19.21 18.99 19.16 19,260,052 +0.15(+0.76%)
Feb 23, 2010 19.10 19.19 18.94 19.01 19,024,710 -0.15(-0.79%)
Feb 22, 2010 19.20 19.21 19.01 19.16 16,297,507 +0.01(+0.04%)
Feb 19, 2010 19.33 19.34 19.05 19.16 27,398,696 -0.21(-1.07%)
Feb 18, 2010 19.27 19.38 19.26 19.36 15,214,924 +0.08(+0.40%)
Feb 17, 2010 19.30 19.37 19.22 19.29 18,094,854 +0.06(+0.29%)
Feb 16, 2010 19.11 19.26 18.94 19.23 21,440,408 +0.23(+1.22%)
Feb 12, 2010 18.74 19.00 19.00 19.00 49,863,528 +0.14(+0.73%)
Feb 11, 2010 18.77 18.92 18.65 18.86 18,268,624 +0.10(+0.53%)
Feb 10, 2010 18.76 18.84 18.55 18.76 21,082,962 -0.03(-0.17%)
Feb 09, 2010 18.90 19.02 18.79 18.79 31,637,808 -0.13(-0.67%)
Feb 08, 2010 18.97 19.01 18.78 18.92 20,240,454 -0.09(-0.48%)
Feb 05, 2010 18.89 19.07 18.78 19.01 30,707,048 +0.05(+0.28%)
Feb 04, 2010 19.29 19.29 18.95 18.96 26,108,316 -0.24(-1.25%)
Feb 03, 2010 19.15 19.30 19.06 19.20 19,283,804 +0.02(+0.11%)
Feb 02, 2010 18.77 19.23 18.74 19.18 23,445,230 +0.36(+1.94%)
Feb 01, 2010 18.71 18.91 18.70 18.81 25,007,604 +0.16(+0.88%)
Jan 29, 2010 19.05 19.05 18.63 18.65 27,010,800 -0.36(-1.87%)
Jan 28, 2010 19.06 19.18 18.90 19.01 18,871,922 +0.02(+0.09%)
Jan 27, 2010 19.06 19.07 18.72 18.99 32,834,216 -0.20(-1.06%)
Jan 26, 2010 19.22 19.26 19.11 19.19 18,815,034 -0.08(-0.40%)
Jan 25, 2010 19.29 19.56 19.21 19.27 13,768,584 +0.07(+0.35%)
Jan 22, 2010 19.49 19.61 19.16 19.20 19,884,548 -0.37(-1.89%)
Jan 21, 2010 19.80 19.90 19.38 19.57 23,585,488 -0.24(-1.21%)
Jan 20, 2010 19.81 20.01 19.59 19.81 19,177,284 +0.01(+0.07%)
Jan 19, 2010 19.57 19.90 19.56 19.80 22,695,462 +0.25(+1.28%)
Jan 15, 2010 19.50 19.55 19.55 19.55 45,794,340 +0.05(+0.25%)
Jan 14, 2010 19.45 19.59 19.38 19.50 12,233,755 +0.02(+0.11%)
Jan 13, 2010 19.33 19.57 19.32 19.48 14,353,687 +0.18(+0.95%)
Jan 12, 2010 19.30 19.43 19.25 19.29 15,007,855 -0.06(-0.29%)
Jan 11, 2010 19.34 19.40 19.26 19.35 15,018,778 +0.10(+0.51%)
Jan 08, 2010 19.15 19.32 19.12 19.25 16,667,205 +0.10(+0.51%)
Jan 07, 2010 18.99 19.16 18.91 19.15 17,639,104 +0.16(+0.83%)
Jan 06, 2010 18.86 19.02 18.83 19.00 15,641,795 +0.10(+0.56%)
Jan 05, 2010 19.05 19.05 18.80 18.89 14,490,155 -0.15(-0.81%)
Jan 04, 2010 18.95 19.08 18.86 19.05 14,856,446 +0.16(+0.87%)
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%)
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.