Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 26.73 27.03 26.71 26.84 11,645,865 +0.04(+0.15%)
Sep 27, 2013 27.05 27.05 26.73 26.80 14,619,358 -0.42(-1.54%)
Sep 26, 2013 27.30 27.39 27.08 27.22 9,936,813 -0.01(-0.03%)
Sep 25, 2013 27.76 27.78 26.97 27.23 32,387,160 -0.56(-2.01%)
Sep 24, 2013 28.36 28.39 27.76 27.79 12,024,473 -0.61(-2.16%)
Sep 23, 2013 28.51 28.52 28.36 28.40 7,060,466 -0.14(-0.48%)
Sep 20, 2013 28.62 28.69 28.48 28.54 9,796,137 -0.04(-0.14%)
Sep 19, 2013 28.84 28.89 28.54 28.58 7,925,549 -0.25(-0.87%)
Sep 18, 2013 28.31 28.85 28.22 28.83 8,344,955 +0.55(+1.94%)
Sep 17, 2013 28.31 28.32 28.16 28.28 5,885,126 -0.03(-0.11%)
Sep 16, 2013 28.52 28.52 28.27 28.31 7,086,837 +0.11(+0.40%)
Sep 13, 2013 28.23 28.23 27.96 28.20 6,036,778 +0.09(+0.32%)
Sep 12, 2013 28.11 28.23 27.97 28.11 8,785,799 +0.01(+0.03%)
Sep 11, 2013 27.59 28.27 27.57 28.10 11,746,631 +0.53(+1.94%)
Sep 10, 2013 27.53 27.65 27.49 27.57 9,008,216 +0.23(+0.86%)
Sep 09, 2013 27.09 27.34 27.06 27.34 6,980,861 +0.24(+0.90%)
Sep 06, 2013 27.27 27.30 26.89 27.09 8,240,095 -0.19(-0.71%)
Sep 05, 2013 27.09 27.30 27.09 27.29 7,796,373 +0.23(+0.84%)
Sep 04, 2013 26.70 27.32 26.64 27.06 14,637,334 +0.43(+1.61%)
Sep 03, 2013 27.24 27.32 26.45 26.63 17,349,840 -0.32(-1.20%)
Aug 30, 2013 27.27 27.28 26.88 26.96 9,072,068 -0.32(-1.19%)
Aug 29, 2013 27.20 27.60 27.11 27.28 6,888,459 -0.02(-0.06%)
Aug 28, 2013 27.47 27.53 27.28 27.30 8,979,109 -0.21(-0.76%)
Aug 27, 2013 27.76 27.76 27.49 27.51 6,554,297 -0.41(-1.48%)
Aug 26, 2013 28.17 28.23 27.92 27.92 4,215,064 -0.26(-0.92%)
Aug 23, 2013 28.19 28.20 27.85 28.18 4,976,238 +0.14(+0.49%)
Aug 22, 2013 28.04 28.10 27.85 28.04 5,190,125 +0.02(+0.09%)
Aug 21, 2013 28.05 28.19 27.85 28.02 6,693,261 -0.06(-0.20%)
Aug 20, 2013 28.23 28.27 28.06 28.07 5,557,750 -0.14(-0.49%)
Aug 19, 2013 28.19 28.27 28.07 28.21 6,928,539 -0.07(-0.26%)
Aug 16, 2013 28.24 28.31 27.94 28.28 13,010,542 -0.05(-0.17%)
Aug 15, 2013 28.72 28.77 28.27 28.33 8,063,212 -0.47(-1.63%)
Aug 14, 2013 29.04 29.07 28.73 28.80 6,130,933 -0.27(-0.92%)
Aug 13, 2013 29.06 29.14 28.90 29.07 5,687,813 +0.03(+0.11%)
Aug 12, 2013 28.95 29.14 28.89 29.03 6,166,129 +0.01(+0.03%)
Aug 09, 2013 28.95 29.15 28.91 29.03 6,219,961 -0.02(-0.08%)
Aug 08, 2013 29.28 29.40 28.84 29.05 5,940,579 -0.01(-0.03%)
Aug 07, 2013 29.17 29.35 28.98 29.06 8,927,431 -0.14(-0.47%)
Aug 06, 2013 29.32 29.39 29.12 29.20 11,435,526 -0.28(-0.96%)
Aug 05, 2013 29.63 29.75 29.47 29.48 8,051,065 -0.24(-0.82%)
Aug 02, 2013 29.75 29.90 29.67 29.72 9,822,706 -0.07(-0.24%)
Aug 01, 2013 29.84 29.98 29.67 29.79 9,254,742 +0.17(+0.57%)
Jul 31, 2013 29.82 30.05 29.58 29.62 9,849,980 -0.20(-0.68%)
Jul 30, 2013 29.91 30.01 29.65 29.83 7,657,871 +0.11(+0.38%)
Jul 29, 2013 29.62 29.88 29.52 29.71 6,908,449 -0.03(-0.11%)
Jul 26, 2013 29.59 29.80 29.24 29.75 6,661,360 +0.16(+0.55%)
Jul 25, 2013 29.45 29.60 29.31 29.58 9,265,163 +0.11(+0.36%)
Jul 24, 2013 29.68 29.68 29.28 29.48 7,494,082 -0.19(-0.63%)
Jul 23, 2013 29.06 29.76 29.03 29.67 11,258,362 +0.71(+2.46%)
Jul 22, 2013 28.82 29.07 28.78 28.95 5,913,159 -0.06(-0.20%)
Jul 19, 2013 28.90 29.03 28.73 29.01 8,828,248 +0.14(+0.48%)
Jul 18, 2013 29.05 29.14 28.79 28.87 8,527,139 -0.11(-0.36%)
Jul 17, 2013 29.02 29.50 28.90 28.98 8,809,888 +0.11(+0.36%)
Jul 16, 2013 28.65 28.88 28.57 28.87 10,500,422 +0.18(+0.62%)
Jul 15, 2013 28.49 28.73 28.43 28.69 8,021,107 +0.13(+0.45%)
Jul 12, 2013 28.67 28.77 28.40 28.57 7,689,417 -0.04(-0.14%)
Jul 11, 2013 28.32 28.74 28.12 28.61 11,152,391 +0.62(+2.23%)
Jul 10, 2013 28.03 28.36 27.96 27.98 11,327,221 +0.00(+0.00%)
Jul 09, 2013 28.56 28.52 27.97 27.98 12,776,377 -0.54(-1.89%)
Jul 08, 2013 28.15 28.57 28.14 28.52 9,367,519 +0.39(+1.40%)
Jul 05, 2013 27.85 28.14 27.78 28.13 5,790,501 +0.54(+1.96%)
Jul 03, 2013 27.97 27.97 27.16 27.59 10,405,241 -0.49(-1.75%)
Jul 02, 2013 28.17 28.44 27.91 28.08 7,194,590 -0.14(-0.49%)
Jul 01, 2013 28.17 28.57 28.11 28.22 7,880,728 +0.12(+0.43%)
Jun 28, 2013 28.43 28.85 28.09 28.10 25,298,942 -0.39(-1.36%)
Jun 27, 2013 28.81 28.82 28.37 28.48 6,991,178 -0.19(-0.67%)
Jun 26, 2013 28.52 28.83 28.31 28.68 8,538,542 +0.39(+1.40%)
Jun 25, 2013 28.42 28.49 28.09 28.28 7,458,601 +0.11(+0.40%)
Jun 24, 2013 28.43 28.50 28.17 28.17 9,355,358 -0.49(-1.71%)
Jun 21, 2013 28.51 28.89 28.44 28.66 12,567,078 +0.33(+1.17%)
Jun 20, 2013 29.05 29.07 28.25 28.33 10,351,861 -0.84(-2.87%)
Jun 19, 2013 30.02 30.02 29.17 29.17 8,372,747 -1.05(-3.47%)
Jun 18, 2013 29.79 30.32 29.70 30.21 6,879,761 +0.50(+1.68%)
Jun 17, 2013 29.86 30.07 29.58 29.71 7,891,053 +0.06(+0.22%)
Jun 14, 2013 29.55 29.88 29.47 29.65 5,981,438 +0.09(+0.30%)
Jun 13, 2013 29.26 29.64 29.10 29.56 8,034,756 +0.21(+0.71%)
Jun 12, 2013 29.87 29.96 29.34 29.35 6,543,958 -0.31(-1.06%)
Jun 11, 2013 29.92 30.05 29.66 29.67 6,366,759 -0.53(-1.76%)
Jun 10, 2013 30.18 30.27 29.88 30.20 6,244,640 -0.02(-0.05%)
Jun 07, 2013 29.76 30.25 29.72 30.21 7,444,442 +0.70(+2.37%)
Jun 06, 2013 29.19 29.51 29.02 29.51 8,581,480 +0.27(+0.94%)
Jun 05, 2013 29.58 29.93 29.21 29.24 8,795,509 -0.40(-1.36%)
Jun 04, 2013 29.85 29.97 29.42 29.64 7,531,208 -0.29(-0.97%)
Jun 03, 2013 29.51 29.95 29.10 29.93 13,105,091 +0.39(+1.34%)
May 31, 2013 30.20 30.33 29.50 29.54 14,647,372 -0.81(-2.68%)
May 30, 2013 30.38 30.49 30.18 30.35 9,397,227 -0.03(-0.11%)
May 29, 2013 30.82 30.98 30.07 30.38 10,774,001 -0.68(-2.18%)
May 28, 2013 30.59 31.12 30.57 31.06 10,459,394 +0.64(+2.12%)
May 24, 2013 29.94 30.48 29.89 30.42 6,741,054 +0.23(+0.75%)
May 23, 2013 30.20 30.50 30.05 30.19 8,774,275 -0.19(-0.64%)
May 22, 2013 30.42 31.23 30.29 30.38 12,393,610 +0.00(+0.00%)
May 21, 2013 30.49 30.61 30.26 30.38 8,674,610 -0.07(-0.24%)
May 20, 2013 29.76 30.55 29.70 30.46 11,031,171 +0.98(+3.33%)
May 17, 2013 29.66 29.75 29.23 29.47 8,753,257 -0.19(-0.65%)
May 16, 2013 30.17 30.18 29.66 29.67 7,619,646 -0.67(-2.20%)
May 15, 2013 29.91 30.37 29.88 30.34 9,749,439 +1.06(+3.60%)
May 13, 2013 29.04 29.46 29.03 29.28 7,718,900 +0.15(+0.50%)
May 10, 2013 29.20 29.33 28.97 29.13 8,277,008 -0.01(-0.03%)
May 09, 2013 29.15 29.29 29.00 29.14 6,035,332 -0.09(-0.30%)
May 08, 2013 29.01 29.23 28.90 29.23 8,401,630 +0.19(+0.64%)
May 07, 2013 28.79 29.06 28.66 29.05 10,363,416 +0.17(+0.59%)
May 06, 2013 29.60 29.63 28.84 28.88 10,682,389 -0.77(-2.58%)
May 03, 2013 30.00 29.85 29.49 29.64 6,660,280 -0.21(-0.70%)
May 02, 2013 29.76 29.92 29.67 29.85 5,217,603 +0.14(+0.46%)
May 01, 2013 29.62 29.96 29.50 29.71 6,776,494 -0.02(-0.08%)
Apr 30, 2013 29.56 29.79 29.38 29.74 7,978,505 +0.15(+0.52%)
Apr 29, 2013 29.39 29.63 29.32 29.59 3,863,120 +0.22(+0.74%)
Apr 26, 2013 29.29 29.55 29.36 29.37 7,612,676 -0.02(-0.08%)
Apr 25, 2013 29.50 29.66 29.36 29.39 6,609,907 -0.02(-0.08%)
Apr 24, 2013 30.02 30.09 29.31 29.42 6,746,272 -0.56(-1.85%)
Apr 23, 2013 29.89 30.08 29.69 29.97 6,569,261 +0.26(+0.87%)
Apr 22, 2013 29.80 29.98 29.45 29.71 6,647,654 -0.25(-0.83%)
Apr 19, 2013 29.84 30.05 29.73 29.96 8,275,566 +0.26(+0.87%)
Apr 18, 2013 30.17 30.18 29.49 29.71 9,622,019 -0.32(-1.07%)
Apr 17, 2013 29.67 30.19 29.37 30.03 17,829,660 +0.71(+2.42%)
Apr 16, 2013 29.22 29.38 28.92 29.32 9,765,361 +0.22(+0.75%)
Apr 15, 2013 29.67 29.88 29.09 29.10 10,214,495 -0.81(-2.69%)
Apr 12, 2013 29.89 30.00 29.75 29.91 6,670,764 -0.11(-0.38%)
Apr 11, 2013 29.82 30.25 29.80 30.02 8,457,123 +0.25(+0.84%)
Apr 10, 2013 29.47 29.80 29.42 29.77 8,335,781 +0.35(+1.20%)
Apr 09, 2013 29.34 29.49 29.21 29.42 6,784,925 +0.09(+0.30%)
Apr 08, 2013 29.12 29.33 28.83 29.33 6,958,886 +0.19(+0.66%)
Apr 05, 2013 29.19 29.33 29.04 29.14 10,281,087 -0.27(-0.93%)
Apr 04, 2013 29.31 29.60 29.25 29.41 9,611,822 +0.26(+0.91%)
Apr 03, 2013 28.99 29.20 28.81 29.15 12,640,233 +0.16(+0.55%)
Apr 02, 2013 28.45 29.01 28.36 28.98 13,654,880 +0.65(+2.29%)
Apr 01, 2013 28.23 28.33 28.05 28.33 7,514,185 -0.01(-0.03%)
Mar 28, 2013 27.77 28.36 27.71 28.34 14,292,101 +0.57(+2.05%)
Mar 27, 2013 27.39 27.80 27.33 27.77 10,763,755 +0.21(+0.76%)
Mar 26, 2013 27.16 27.56 27.16 27.56 7,296,803 +0.44(+1.63%)
Mar 25, 2013 27.09 27.35 26.94 27.12 8,750,813 +0.09(+0.33%)
Mar 22, 2013 26.88 27.03 26.75 27.03 6,312,119 +0.17(+0.63%)
Mar 21, 2013 27.11 27.14 26.74 26.87 7,340,124 -0.26(-0.98%)
Mar 20, 2013 27.01 27.14 26.88 27.13 8,307,069 +0.22(+0.81%)
Mar 19, 2013 26.89 27.07 26.70 26.91 9,396,792 +0.06(+0.24%)
Mar 18, 2013 27.24 27.29 26.83 26.85 11,085,862 -0.55(-1.99%)
Mar 15, 2013 28.02 28.16 27.39 27.40 17,081,746 -0.80(-2.85%)
Mar 14, 2013 28.11 28.20 28.03 28.20 8,490,302 +0.10(+0.37%)
Mar 13, 2013 28.00 28.11 27.85 28.09 5,535,940 +0.02(+0.09%)
Mar 12, 2013 27.95 28.09 27.93 28.07 6,205,872 +0.04(+0.14%)
Mar 11, 2013 27.76 28.05 27.70 28.03 6,110,394 +0.20(+0.72%)
Mar 08, 2013 27.68 27.83 27.56 27.83 6,420,398 +0.20(+0.73%)
Mar 07, 2013 27.52 27.72 27.41 27.63 7,060,833 +0.13(+0.47%)
Mar 06, 2013 27.82 27.85 27.40 27.50 7,990,544 -0.32(-1.15%)
Mar 05, 2013 27.59 27.85 27.58 27.82 9,537,954 +0.29(+1.05%)
Mar 04, 2013 26.89 27.55 26.80 27.53 8,241,760 +0.57(+2.11%)
Mar 01, 2013 27.03 27.21 26.92 26.96 18,196,850 -0.15(-0.56%)
Feb 28, 2013 27.44 27.49 27.11 27.11 20,634,664 -0.38(-1.37%)
Feb 27, 2013 27.32 27.64 27.16 27.49 13,293,958 +0.16(+0.59%)
Feb 26, 2013 27.58 27.64 27.24 27.33 9,213,199 -0.17(-0.61%)
Feb 25, 2013 27.77 27.95 27.48 27.50 10,847,395 -0.22(-0.81%)
Feb 22, 2013 27.43 27.72 27.29 27.72 9,848,315 +0.23(+0.85%)
Feb 21, 2013 27.66 27.68 27.39 27.49 8,191,085 -0.21(-0.75%)
Feb 20, 2013 27.85 27.98 27.69 27.70 9,737,702 -0.24(-0.86%)
Feb 19, 2013 28.23 28.32 27.89 27.94 11,944,483 -0.21(-0.74%)
Feb 15, 2013 27.96 28.17 27.91 28.15 12,483,109 +0.30(+1.09%)
Feb 14, 2013 27.51 27.89 27.51 27.85 10,669,006 +0.19(+0.70%)
Feb 13, 2013 27.52 27.75 27.48 27.65 8,334,521 +0.13(+0.47%)
Feb 12, 2013 27.50 27.68 27.45 27.52 8,811,103 +0.03(+0.12%)
Feb 11, 2013 27.62 27.68 27.48 27.49 9,879,944 -0.12(-0.44%)
Feb 08, 2013 27.60 27.81 27.52 27.61 12,758,442 +0.02(+0.06%)
Feb 07, 2013 27.48 27.60 27.31 27.60 14,852,484 +0.23(+0.85%)
Feb 06, 2013 27.02 27.48 27.02 27.36 16,638,324 +0.48(+1.79%)
Feb 04, 2013 26.78 27.01 26.78 26.88 18,234,874 -0.30(-1.09%)
Feb 01, 2013 27.22 27.38 26.97 27.18 22,848,096 -0.01(-0.03%)
Jan 31, 2013 26.61 27.19 26.57 27.19 42,211,420 +0.53(+1.99%)
Jan 30, 2013 26.80 26.80 26.59 26.66 12,983,599 -0.09(-0.33%)
Jan 29, 2013 26.46 26.84 26.45 26.75 18,252,508 +0.26(+1.00%)
Jan 28, 2013 26.33 26.57 26.28 26.48 17,037,124 +0.17(+0.64%)
Jan 25, 2013 26.34 26.42 26.24 26.31 19,788,530 -0.01(-0.03%)
Jan 24, 2013 26.20 26.44 26.14 26.32 21,710,984 -0.01(-0.03%)
Jan 23, 2013 26.49 26.60 26.18 26.33 18,675,878 -0.07(-0.27%)
Jan 22, 2013 26.30 26.48 26.12 26.40 22,527,694 +0.13(+0.49%)
Jan 18, 2013 26.32 26.38 26.17 26.27 18,674,212 -0.03(-0.12%)
Jan 17, 2013 26.36 26.46 26.22 26.30 25,260,750 +0.06(+0.24%)
Jan 16, 2013 26.60 26.61 26.16 26.24 21,807,044 -0.26(-0.97%)
Jan 15, 2013 26.63 26.77 26.46 26.50 15,952,564 -0.27(-1.02%)
Jan 14, 2013 26.87 26.94 26.59 26.77 8,534,651 -0.01(-0.03%)
Jan 11, 2013 27.19 27.19 26.74 26.78 10,660,519 -0.27(-1.01%)
Jan 10, 2013 26.93 27.12 26.90 27.05 12,098,469 +0.22(+0.83%)
Jan 09, 2013 26.90 26.94 26.44 26.83 14,156,460 +0.18(+0.66%)
Jan 08, 2013 26.60 26.82 26.44 26.65 18,837,616 +0.01(+0.03%)
Jan 07, 2013 26.39 26.64 26.25 26.64 16,419,522 +0.22(+0.82%)
Jan 04, 2013 26.64 26.72 26.25 26.43 19,800,528 -0.16(-0.60%)
Jan 03, 2013 26.29 26.68 26.16 26.59 27,715,208 +0.97(+3.81%)
Jan 02, 2013 25.56 25.93 25.50 25.61 25,360,320 +0.50(+1.98%)
Dec 31, 2012 24.59 25.13 24.54 25.11 49,600,356 +0.41(+1.68%)
Dec 28, 2012 24.84 24.93 24.68 24.70 14,067,943 -0.24(-0.97%)
Dec 27, 2012 24.91 25.11 24.78 24.94 13,391,092 -0.00(-0.02%)
Dec 26, 2012 25.13 25.14 24.88 24.95 11,327,954 -0.16(-0.63%)
Dec 24, 2012 25.33 25.33 25.07 25.10 6,124,425 -0.22(-0.88%)
Dec 21, 2012 25.00 25.33 24.92 25.33 39,011,684 +0.19(+0.76%)
Dec 20, 2012 25.08 25.15 24.96 25.13 14,309,611 +0.08(+0.32%)
Dec 19, 2012 25.30 25.33 24.98 25.05 22,598,348 -0.23(-0.89%)
Dec 18, 2012 24.97 25.34 24.82 25.28 26,515,898 +0.28(+1.12%)
Dec 17, 2012 25.15 25.19 24.93 25.00 20,961,470 -0.06(-0.23%)
Dec 14, 2012 24.92 25.13 24.91 25.06 17,159,264 +0.01(+0.05%)
Dec 13, 2012 25.31 25.32 24.88 25.05 17,875,082 -0.26(-1.05%)
Dec 12, 2012 25.39 25.63 25.26 25.31 23,908,612 -0.06(-0.24%)
Dec 11, 2012 25.05 25.44 25.04 25.37 20,146,986 +0.32(+1.29%)
Dec 10, 2012 24.95 25.29 24.82 25.05 19,157,760 -0.08(-0.31%)
Dec 07, 2012 24.74 25.16 24.62 25.13 24,141,598 +0.36(+1.47%)
Dec 06, 2012 24.73 24.84 24.63 24.76 11,079,184 +0.02(+0.06%)
Dec 05, 2012 24.65 24.85 24.57 24.75 12,898,593 +0.06(+0.23%)
Dec 04, 2012 24.61 24.91 24.56 24.69 16,236,342 -0.23(-0.94%)
Nov 30, 2012 24.97 25.08 24.79 24.92 16,457,886 -0.03(-0.12%)
Nov 29, 2012 24.87 25.00 24.76 24.95 13,657,771 +0.20(+0.79%)
Nov 28, 2012 24.48 24.77 24.40 24.76 10,618,330 +0.20(+0.80%)
Nov 27, 2012 24.59 24.74 24.51 24.56 13,371,589 -0.11(-0.47%)
Nov 26, 2012 24.57 24.69 24.36 24.68 14,511,986 -0.04(-0.17%)
Nov 23, 2012 24.34 24.73 24.32 24.72 7,292,512 +0.44(+1.80%)
Nov 21, 2012 24.26 24.34 24.16 24.28 11,501,208 +0.10(+0.40%)
Nov 20, 2012 24.08 24.37 24.01 24.19 21,697,458 +0.06(+0.25%)
Nov 19, 2012 24.25 24.36 24.02 24.13 22,648,736 +0.02(+0.06%)
Nov 16, 2012 24.21 24.32 24.07 24.11 22,254,166 -0.12(-0.51%)
Nov 15, 2012 24.47 24.52 24.13 24.23 16,484,126 -0.21(-0.85%)
Nov 14, 2012 24.82 24.95 24.37 24.44 17,561,978 -0.36(-1.45%)
Nov 13, 2012 24.78 25.06 24.78 24.80 15,398,584 -0.07(-0.29%)
Nov 12, 2012 24.91 25.05 24.85 24.87 17,147,822 +0.01(+0.05%)
Nov 09, 2012 24.60 24.98 24.42 24.86 23,928,328 +0.52(+2.14%)
Nov 08, 2012 24.78 24.88 24.34 24.34 22,036,124 -0.40(-1.61%)
Nov 07, 2012 24.68 24.91 24.31 24.74 30,193,334 -0.11(-0.46%)
Nov 06, 2012 24.94 25.03 24.83 24.85 14,352,256 -0.08(-0.34%)
Nov 05, 2012 24.84 24.99 24.81 24.94 11,865,867 +0.03(+0.12%)
Nov 02, 2012 25.26 25.29 24.88 24.91 17,041,026 -0.19(-0.75%)
Nov 01, 2012 25.21 25.41 25.07 25.10 18,697,444 -0.02(-0.08%)
Oct 31, 2012 25.23 25.34 25.00 25.11 17,754,252 +0.01(+0.03%)
Oct 26, 2012 25.24 25.11 25.11 25.11 44,512,028 -0.12(-0.46%)
Oct 25, 2012 25.28 25.42 25.10 25.22 22,291,766 +0.08(+0.34%)
Oct 24, 2012 25.11 25.34 24.88 25.14 19,680,940 +0.08(+0.31%)
Oct 23, 2012 24.97 25.25 24.82 25.06 25,949,306 -0.30(-1.19%)
Oct 19, 2012 25.84 25.85 25.29 25.36 30,454,534 -0.19(-0.74%)
Oct 18, 2012 25.34 25.62 24.74 25.55 88,761,136 -0.92(-3.48%)
Oct 17, 2012 27.53 27.59 26.20 26.47 55,373,192 -1.18(-4.28%)
Oct 16, 2012 27.65 27.79 27.41 27.66 17,576,068 +0.03(+0.11%)
Oct 15, 2012 26.65 27.65 26.57 27.63 41,052,504 +1.06(+4.00%)
Oct 12, 2012 26.69 26.89 26.53 26.56 15,105,810 -0.05(-0.20%)
Oct 11, 2012 26.90 26.99 26.61 26.62 12,941,350 -0.27(-1.01%)
Oct 10, 2012 27.14 27.14 26.75 26.89 11,250,173 -0.20(-0.75%)
Oct 09, 2012 27.16 27.32 27.04 27.09 16,963,348 -0.16(-0.59%)
Oct 08, 2012 27.31 27.34 27.07 27.25 9,849,064 -0.11(-0.40%)
Oct 05, 2012 27.20 27.48 27.19 27.36 16,867,768 +0.32(+1.17%)
Oct 04, 2012 26.72 27.15 26.70 27.04 17,840,760 +0.36(+1.36%)
Oct 03, 2012 26.27 26.74 26.20 26.68 23,978,910 +0.49(+1.88%)
Oct 02, 2012 26.52 26.59 26.14 26.19 18,516,784 -0.21(-0.78%)
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.