Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 13.03 13.22 12.95 13.19 9,789,278 +0.16(+1.21%)
Aug 28, 2003 13.04 13.09 12.80 13.03 8,510,263 +0.04(+0.30%)
Aug 27, 2003 13.06 13.08 12.93 12.99 10,453,387 -0.08(-0.63%)
Aug 26, 2003 12.95 13.12 12.95 13.07 16,803,230 +0.12(+0.91%)
Aug 25, 2003 12.74 13.06 12.57 12.95 17,832,554 +0.20(+1.56%)
Aug 22, 2003 13.02 13.02 12.70 12.75 23,555,878 +0.12(+0.98%)
Aug 21, 2003 12.77 12.81 12.55 12.63 14,320,383 -0.13(-1.03%)
Aug 20, 2003 12.83 12.89 12.65 12.76 14,470,136 -0.17(-1.34%)
Aug 19, 2003 13.06 13.06 12.84 12.93 9,663,668 -0.09(-0.65%)
Aug 18, 2003 13.09 13.11 12.89 13.02 8,713,805 +0.04(+0.28%)
Aug 15, 2003 12.94 13.01 12.81 12.98 8,044,194 +0.03(+0.20%)
Aug 14, 2003 12.89 13.02 12.84 12.96 9,781,943 +0.06(+0.46%)
Aug 13, 2003 12.96 12.99 12.82 12.90 8,401,768 -0.05(-0.38%)
Aug 12, 2003 13.04 13.08 12.78 12.95 12,006,542 -0.01(-0.08%)
Aug 11, 2003 13.06 13.14 12.89 12.96 7,389,558 -0.10(-0.75%)
Aug 08, 2003 13.18 13.25 12.99 13.06 9,974,788 -0.00(-0.02%)
Aug 07, 2003 12.63 13.08 12.49 13.06 17,749,426 +0.43(+3.39%)
Aug 06, 2003 12.36 12.77 12.32 12.63 15,892,486 +0.25(+1.98%)
Aug 05, 2003 12.61 12.72 12.32 12.38 14,967,072 -0.21(-1.69%)
Aug 04, 2003 12.61 12.61 12.37 12.60 11,545,975 -0.01(-0.10%)
Aug 01, 2003 12.84 12.85 12.54 12.61 10,898,980 -0.23(-1.81%)
Jul 31, 2003 13.04 13.12 12.72 12.84 12,530,984 -0.01(-0.08%)
Jul 30, 2003 12.78 12.88 12.60 12.85 20,220,966 +0.12(+0.95%)
Jul 29, 2003 12.92 12.92 12.63 12.73 18,934,616 -0.14(-1.12%)
Jul 28, 2003 13.16 13.16 12.81 12.88 17,563,916 -0.29(-2.19%)
Jul 25, 2003 13.09 13.27 13.01 13.16 12,957,628 +0.07(+0.55%)
Jul 24, 2003 13.28 13.49 13.08 13.09 16,548,955 -0.26(-1.94%)
Jul 23, 2003 13.42 13.44 13.12 13.35 18,742,994 -0.21(-1.54%)
Jul 22, 2003 13.52 13.66 13.24 13.56 12,663,012 +0.05(+0.34%)
Jul 21, 2003 13.54 13.55 13.32 13.51 11,318,289 -0.03(-0.24%)
Jul 18, 2003 13.36 13.64 13.36 13.55 12,953,350 -0.21(-1.55%)
Jul 17, 2003 13.88 14.05 13.62 13.76 8,728,780 -0.11(-0.83%)
Jul 16, 2003 14.10 14.16 13.80 13.87 11,300,257 -0.25(-1.74%)
Jul 15, 2003 14.43 14.50 14.04 14.12 18,439,208 -0.29(-2.02%)
Jul 14, 2003 14.48 14.66 14.38 14.41 10,185,665 +0.01(+0.05%)
Jul 11, 2003 14.21 14.46 14.17 14.40 10,341,531 +0.15(+1.08%)
Jul 10, 2003 14.07 14.31 13.87 14.25 16,649,198 -0.04(-0.30%)
Jul 09, 2003 14.47 14.61 14.24 14.29 8,240,401 -0.27(-1.84%)
Jul 08, 2003 14.72 14.75 14.51 14.56 7,807,033 -0.16(-1.07%)
Jul 07, 2003 14.47 14.72 14.42 14.72 10,619,950 +0.25(+1.72%)
Jul 03, 2003 14.44 14.60 14.33 14.47 5,145,399 +0.01(+0.09%)
Jul 02, 2003 14.20 14.50 14.15 14.46 8,772,178 +0.21(+1.45%)
Jul 01, 2003 14.28 14.33 13.84 14.25 14,251,007 -0.07(-0.48%)
Jun 30, 2003 14.33 14.48 14.18 14.32 8,680,798 +0.05(+0.37%)
Jun 27, 2003 14.67 14.67 14.17 14.27 11,194,513 -0.40(-2.72%)
Jun 26, 2003 14.50 14.72 14.40 14.67 7,778,916 +0.15(+1.04%)
Jun 25, 2003 14.63 14.77 14.51 14.51 9,981,817 -0.02(-0.16%)
Jun 24, 2003 14.56 14.70 14.43 14.54 9,339,407 +0.03(+0.18%)
Jun 23, 2003 14.87 14.89 14.41 14.51 10,880,031 -0.41(-2.76%)
Jun 20, 2003 15.02 15.13 14.86 14.92 15,911,129 +0.00(+0.02%)
Jun 19, 2003 15.17 15.17 14.76 14.92 11,254,720 -0.13(-0.87%)
Jun 18, 2003 15.21 15.25 14.98 15.05 11,807,890 -0.16(-1.08%)
Jun 17, 2003 15.21 15.36 15.13 15.21 15,051,729 +0.09(+0.61%)
Jun 16, 2003 14.92 15.20 14.87 15.12 11,611,377 +0.20(+1.36%)
Jun 13, 2003 15.00 15.03 14.86 14.92 9,572,288 -0.04(-0.28%)
Jun 12, 2003 15.00 15.00 14.82 14.96 8,040,526 +0.04(+0.29%)
Jun 11, 2003 14.89 14.98 14.84 14.92 11,291,394 -0.03(-0.18%)
Jun 10, 2003 14.85 14.97 14.71 14.95 7,429,289 +0.26(+1.76%)
Jun 09, 2003 14.80 14.97 14.63 14.69 8,103,484 -0.10(-0.71%)
Jun 06, 2003 14.84 15.18 14.74 14.79 10,686,575 -0.01(-0.07%)
Jun 05, 2003 14.53 14.81 14.46 14.80 8,816,798 +0.19(+1.30%)
Jun 04, 2003 14.80 14.80 14.35 14.61 7,341,576 +0.20(+1.38%)
Jun 03, 2003 14.40 14.53 14.28 14.41 9,637,385 +0.04(+0.27%)
Jun 02, 2003 14.66 14.69 14.33 14.37 10,930,764 -0.20(-1.39%)
May 30, 2003 14.46 14.74 14.35 14.58 15,425,195 +0.24(+1.67%)
May 29, 2003 14.92 14.92 14.29 14.34 19,116,154 +0.09(+0.62%)
May 28, 2003 14.05 14.26 14.00 14.25 11,975,675 +0.20(+1.42%)
May 27, 2003 13.77 14.07 13.64 14.05 8,943,325 +0.28(+2.04%)
May 23, 2003 13.71 13.88 13.61 13.77 5,218,747 +0.04(+0.31%)
May 22, 2003 13.55 13.92 13.55 13.73 11,413,642 +0.18(+1.33%)
May 21, 2003 13.42 13.67 13.36 13.55 10,079,615 +0.13(+0.98%)
May 20, 2003 13.42 13.54 13.31 13.42 11,736,987 -0.08(-0.58%)
May 19, 2003 14.05 14.05 13.42 13.49 16,122,923 -0.59(-4.20%)
May 16, 2003 14.40 14.46 14.09 14.09 12,293,518 -0.28(-1.98%)
May 15, 2003 14.28 14.43 14.18 14.37 12,376,952 +0.27(+1.90%)
May 14, 2003 14.23 14.23 14.03 14.10 8,997,419 -0.12(-0.85%)
May 13, 2003 14.16 14.32 14.10 14.22 12,674,625 +0.08(+0.58%)
May 12, 2003 14.05 14.15 13.91 14.14 10,338,475 -0.05(-0.37%)
May 09, 2003 14.10 14.23 14.02 14.19 10,384,929 +0.17(+1.24%)
May 08, 2003 13.92 14.14 13.91 14.02 12,112,286 +0.05(+0.35%)
May 07, 2003 13.87 14.10 13.63 13.97 12,878,167 +0.10(+0.71%)
May 06, 2003 13.71 13.89 13.62 13.87 9,890,743 +0.29(+2.12%)
May 05, 2003 13.85 13.87 13.53 13.59 7,755,078 -0.26(-1.87%)
May 02, 2003 13.49 13.90 13.37 13.84 14,178,270 +0.36(+2.64%)
May 01, 2003 13.29 13.62 13.10 13.49 9,743,740 +0.19(+1.45%)
Apr 30, 2003 13.22 13.45 13.09 13.29 10,989,137 +0.00(+0.02%)
Apr 29, 2003 13.21 13.36 12.99 13.29 9,200,656 +0.15(+1.12%)
Apr 28, 2003 12.86 13.23 12.83 13.14 6,462,005 +0.22(+1.72%)
Apr 25, 2003 13.11 13.16 12.90 12.92 9,313,735 -0.14(-1.08%)
Apr 24, 2003 13.02 13.14 12.95 13.06 11,261,444 +0.01(+0.05%)
Apr 23, 2003 12.89 13.08 12.88 13.06 7,915,222 +0.07(+0.50%)
Apr 22, 2003 12.71 13.02 12.60 12.99 10,606,197 +0.25(+1.93%)
Apr 21, 2003 12.97 13.02 12.66 12.74 9,376,386 -0.23(-1.74%)
Apr 17, 2003 12.66 12.97 12.66 12.97 9,248,638 +0.31(+2.48%)
Apr 16, 2003 13.03 13.04 12.58 12.66 7,622,134 -0.29(-2.22%)
Apr 15, 2003 13.09 13.09 12.79 12.94 13,051,148 -0.19(-1.45%)
Apr 14, 2003 12.87 13.14 12.83 13.13 9,504,441 +0.33(+2.61%)
Apr 11, 2003 13.07 13.30 12.72 12.80 11,254,414 -0.32(-2.47%)
Apr 10, 2003 13.16 13.16 13.04 13.12 8,822,911 -0.03(-0.25%)
Apr 09, 2003 13.22 13.35 12.80 13.16 22,204,126 +0.09(+0.70%)
Apr 08, 2003 13.19 13.24 13.00 13.07 9,541,421 -0.08(-0.60%)
Apr 07, 2003 13.38 13.42 13.10 13.14 12,473,834 -0.00(-0.03%)
Apr 04, 2003 12.96 13.16 12.94 13.15 9,141,671 +0.26(+2.03%)
Apr 03, 2003 13.18 13.18 12.89 12.89 11,763,881 -0.32(-2.40%)
Apr 02, 2003 12.97 13.32 12.97 13.20 13,926,134 +0.47(+3.70%)
Apr 01, 2003 12.31 12.75 12.29 12.73 11,251,053 +0.43(+3.46%)
Mar 31, 2003 12.27 12.40 12.12 12.31 12,896,504 -0.20(-1.57%)
Mar 28, 2003 12.48 12.56 12.42 12.50 9,495,578 -0.10(-0.80%)
Mar 27, 2003 12.54 12.73 12.43 12.60 11,877,266 -0.11(-0.85%)
Mar 26, 2003 12.68 12.75 12.61 12.71 9,362,022 -0.04(-0.33%)
Mar 25, 2003 12.55 12.84 12.38 12.75 11,383,385 +0.21(+1.64%)
Mar 24, 2003 12.56 12.57 12.37 12.55 13,494,906 -0.31(-2.39%)
Mar 21, 2003 12.59 12.90 12.44 12.86 13,655,356 +0.51(+4.14%)
Mar 20, 2003 12.29 12.47 12.16 12.35 11,101,911 -0.13(-1.02%)
Mar 19, 2003 12.20 12.49 12.20 12.47 10,212,560 +0.24(+1.95%)
Mar 18, 2003 12.02 12.23 12.00 12.23 12,422,184 +0.27(+2.30%)
Mar 17, 2003 11.52 11.96 11.46 11.96 11,992,178 +0.45(+3.86%)
Mar 14, 2003 11.58 11.71 11.48 11.51 10,714,080 -0.23(-1.92%)
Mar 13, 2003 11.78 11.78 11.52 11.74 13,386,411 +0.30(+2.66%)
Mar 12, 2003 11.34 11.44 11.26 11.44 10,521,540 +0.06(+0.52%)
Mar 11, 2003 11.31 11.48 11.14 11.38 9,985,790 +0.09(+0.75%)
Mar 10, 2003 11.47 11.51 11.27 11.29 8,064,670 -0.31(-2.65%)
Mar 07, 2003 11.35 11.62 11.29 11.60 7,851,654 +0.08(+0.65%)
Mar 06, 2003 11.56 11.72 11.48 11.52 10,902,647 -0.24(-2.00%)
Mar 05, 2003 11.73 11.82 11.60 11.76 10,586,026 +0.16(+1.35%)
Mar 04, 2003 11.46 11.80 11.45 11.60 10,608,642 +0.14(+1.23%)
Mar 03, 2003 11.65 11.78 11.41 11.46 10,276,740 -0.19(-1.66%)
Feb 28, 2003 11.60 11.76 11.55 11.65 11,318,289 +0.03(+0.25%)
Feb 27, 2003 11.34 11.71 11.32 11.63 13,122,968 +0.27(+2.39%)
Feb 26, 2003 11.44 11.58 11.34 11.35 10,239,454 +0.00(+0.00%)
Feb 25, 2003 11.17 11.37 11.04 11.35 13,318,258 +0.10(+0.93%)
Feb 24, 2003 11.53 11.55 11.20 11.25 11,128,499 -0.23(-2.00%)
Feb 21, 2003 11.61 11.66 11.29 11.48 16,312,101 -0.04(-0.34%)
Feb 20, 2003 11.86 11.88 11.48 11.52 10,083,283 -0.20(-1.68%)
Feb 19, 2003 12.07 12.08 11.68 11.71 12,067,666 -0.26(-2.19%)
Feb 18, 2003 11.88 12.09 11.88 11.98 10,095,813 +0.26(+2.21%)
Feb 14, 2003 11.45 11.75 11.39 11.72 15,006,803 +0.30(+2.67%)
Feb 13, 2003 11.30 11.57 11.22 11.41 16,236,919 -0.17(-1.50%)
Feb 12, 2003 11.78 11.84 11.54 11.59 11,840,897 -0.25(-2.10%)
Feb 11, 2003 11.94 11.95 11.72 11.84 14,837,795 -0.25(-2.08%)
Feb 10, 2003 12.22 12.22 11.70 12.09 21,358,480 -0.13(-1.10%)
Feb 07, 2003 12.19 12.29 11.88 12.22 12,110,758 +0.15(+1.22%)
Feb 06, 2003 12.06 12.29 11.89 12.07 13,420,030 +0.01(+0.05%)
Feb 05, 2003 12.27 12.40 12.02 12.07 7,964,121 -0.10(-0.86%)
Feb 04, 2003 12.29 12.34 11.97 12.17 11,176,176 -0.23(-1.85%)
Feb 03, 2003 12.42 12.63 12.33 12.40 9,130,058 -0.07(-0.58%)
Jan 31, 2003 12.42 12.66 12.38 12.47 10,804,238 +0.05(+0.40%)
Jan 30, 2003 12.71 12.71 12.33 12.42 12,044,745 -0.07(-0.55%)
Jan 29, 2003 12.27 12.53 12.13 12.49 11,537,417 +0.16(+1.27%)
Jan 28, 2003 12.20 12.38 11.94 12.34 10,821,658 +0.24(+2.00%)
Jan 27, 2003 12.19 12.26 11.94 12.09 12,117,176 -0.13(-1.04%)
Jan 24, 2003 12.44 12.53 12.16 12.22 10,718,359 -0.30(-2.43%)
Jan 23, 2003 12.51 12.60 12.43 12.53 11,972,619 +0.02(+0.13%)
Jan 22, 2003 12.55 12.70 12.48 12.51 10,578,080 -0.06(-0.47%)
Jan 21, 2003 12.56 12.75 12.41 12.57 16,618,942 +0.13(+1.08%)
Jan 17, 2003 12.88 13.13 12.32 12.43 27,663,090 -0.39(-3.06%)
Jan 16, 2003 12.43 12.85 12.43 12.83 24,817,780 +0.41(+3.29%)
Jan 15, 2003 12.75 12.75 12.29 12.42 29,466,854 -0.36(-2.84%)
Jan 14, 2003 12.60 12.79 12.40 12.78 25,204,998 -0.12(-0.94%)
Jan 13, 2003 13.04 13.12 12.81 12.90 8,402,379 -0.11(-0.88%)
Jan 10, 2003 13.08 13.08 12.90 13.02 8,884,646 -0.07(-0.50%)
Jan 09, 2003 13.06 13.25 13.01 13.08 11,512,662 +0.04(+0.33%)
Jan 08, 2003 12.84 13.13 12.84 13.04 13,938,359 +0.32(+2.52%)
Jan 07, 2003 13.30 13.34 12.66 12.72 19,566,330 -0.60(-4.50%)
Jan 06, 2003 13.15 13.37 13.06 13.32 12,140,709 +0.08(+0.64%)
Jan 03, 2003 13.06 13.24 13.00 13.23 15,731,119 +0.13(+0.97%)
Jan 02, 2003 13.28 13.33 13.03 13.10 28,693,026 +0.32(+2.51%)
Dec 31, 2002 12.14 13.10 12.11 12.78 25,365,754 +0.64(+5.31%)
Dec 30, 2002 12.03 12.19 12.00 12.14 13,592,399 +0.10(+0.87%)
Dec 27, 2002 12.08 12.14 11.86 12.03 7,406,673 +0.04(+0.35%)
Dec 26, 2002 12.25 12.38 11.97 11.99 11,494,936 -0.34(-2.78%)
Dec 24, 2002 12.35 12.43 12.30 12.34 6,579,057 -0.14(-1.13%)
Dec 23, 2002 12.66 12.69 12.32 12.48 16,576,155 -0.19(-1.47%)
Dec 20, 2002 13.22 13.22 12.54 12.66 29,047,238 -0.55(-4.18%)
Dec 19, 2002 13.29 13.48 13.09 13.22 10,733,029 -0.12(-0.93%)
Dec 18, 2002 13.50 13.52 13.25 13.34 10,027,660 -0.08(-0.59%)
Dec 17, 2002 13.41 13.70 13.41 13.42 11,624,213 +0.02(+0.12%)
Dec 16, 2002 13.28 13.40 13.02 13.40 10,690,853 +0.16(+1.19%)
Dec 13, 2002 13.32 13.45 13.00 13.25 15,429,474 -0.12(-0.91%)
Dec 12, 2002 13.43 13.53 13.29 13.37 9,821,062 -0.06(-0.44%)
Dec 11, 2002 13.09 13.45 13.03 13.43 10,710,413 +0.15(+1.11%)
Dec 10, 2002 13.37 13.48 13.14 13.28 17,763,790 -0.35(-2.57%)
Dec 09, 2002 13.97 14.18 13.62 13.63 10,297,827 -0.42(-3.00%)
Dec 06, 2002 13.58 14.07 13.55 14.05 13,917,883 +0.47(+3.47%)
Dec 05, 2002 13.81 13.81 13.48 13.58 13,178,896 -0.25(-1.78%)
Dec 04, 2002 13.80 13.94 13.63 13.82 8,748,951 +0.02(+0.17%)
Dec 03, 2002 13.86 14.07 13.64 13.80 13,817,640 +0.04(+0.31%)
Dec 02, 2002 14.40 14.45 13.61 13.76 14,327,412 -0.57(-3.95%)
Nov 29, 2002 14.20 14.46 14.15 14.32 4,409,774 +0.06(+0.41%)
Nov 27, 2002 14.19 14.48 14.12 14.27 7,300,012 +0.08(+0.55%)
Nov 26, 2002 14.12 14.34 14.07 14.19 13,068,568 -0.14(-0.96%)
Nov 25, 2002 14.23 14.43 14.12 14.32 13,443,868 -0.01(-0.05%)
Nov 22, 2002 14.84 14.89 14.32 14.33 15,120,187 -0.43(-2.90%)
Nov 21, 2002 14.94 15.02 14.72 14.76 9,959,202 -0.03(-0.20%)
Nov 20, 2002 14.56 14.86 14.44 14.79 13,722,898 +0.25(+1.71%)
Nov 19, 2002 14.57 14.72 14.40 14.54 10,232,731 -0.03(-0.22%)
Nov 18, 2002 14.74 14.81 14.47 14.57 8,452,501 -0.13(-0.91%)
Nov 15, 2002 14.23 14.75 14.23 14.71 13,823,446 +0.32(+2.25%)
Nov 14, 2002 14.23 14.41 14.11 14.38 9,511,776 +0.32(+2.28%)
Nov 13, 2002 14.24 14.36 13.87 14.06 14,519,952 -0.15(-1.06%)
Nov 12, 2002 14.43 14.43 14.10 14.21 12,019,073 -0.21(-1.47%)
Nov 11, 2002 14.82 14.87 14.42 14.43 10,353,756 -0.59(-3.92%)
Nov 08, 2002 14.92 15.08 14.84 15.02 12,076,835 +0.08(+0.53%)
Nov 07, 2002 14.89 15.02 14.69 14.94 15,776,962 +0.03(+0.22%)
Nov 06, 2002 14.40 15.02 14.40 14.90 21,108,484 +0.69(+4.83%)
Nov 05, 2002 13.96 14.29 13.81 14.22 11,048,733 +0.45(+3.28%)
Nov 04, 2002 13.71 14.01 13.61 13.77 8,606,227 +0.11(+0.81%)
Nov 01, 2002 13.51 13.73 13.42 13.65 9,493,133 -0.05(-0.33%)
Oct 31, 2002 13.66 13.87 13.46 13.70 10,644,093 -0.08(-0.57%)
Oct 30, 2002 13.70 13.85 13.45 13.78 12,336,611 +0.08(+0.57%)
Oct 29, 2002 13.99 14.18 13.52 13.70 13,563,365 -0.23(-1.67%)
Oct 28, 2002 14.32 14.32 13.84 13.93 9,163,676 -0.16(-1.16%)
Oct 25, 2002 13.89 14.18 13.87 14.10 8,913,680 +0.21(+1.48%)
Oct 24, 2002 14.28 14.28 13.82 13.89 8,675,297 -0.23(-1.65%)
Oct 23, 2002 13.87 14.14 13.60 14.12 13,415,751 +0.12(+0.84%)
Oct 22, 2002 14.05 14.15 13.90 14.00 10,533,154 -0.28(-1.95%)
Oct 21, 2002 14.17 14.35 14.05 14.28 9,196,683 -0.11(-0.80%)
Oct 18, 2002 14.36 14.52 14.25 14.40 11,053,623 -0.07(-0.45%)
Oct 17, 2002 14.54 14.60 14.32 14.46 488,990 +0.23(+1.61%)
Oct 16, 2002 14.46 14.71 14.08 14.23 12,585,079 -0.21(-1.43%)
Oct 15, 2002 14.53 14.59 14.18 14.44 15,501,905 +0.28(+1.96%)
Oct 14, 2002 13.91 14.18 13.87 14.16 15,004,358 +0.59(+4.31%)
Oct 11, 2002 13.35 13.64 13.19 13.58 15,145,248 +0.39(+2.93%)
Oct 10, 2002 13.12 13.62 12.85 13.19 19,040,360 +0.00(+0.02%)
Oct 09, 2002 12.71 13.69 12.63 13.19 24,994,732 +0.27(+2.10%)
Oct 08, 2002 13.02 13.07 12.46 12.91 26,102,296 -0.03(-0.20%)
Oct 07, 2002 13.25 13.31 12.86 12.94 1,161,351 -0.44(-3.28%)
Oct 04, 2002 13.71 13.73 13.26 13.38 13,130,303 -0.49(-3.54%)
Oct 03, 2002 13.74 14.07 13.73 13.87 13,673,999 +0.24(+1.78%)
Oct 02, 2002 13.72 14.02 13.58 13.63 12,060,026 -0.11(-0.83%)
Oct 01, 2002 13.25 13.81 13.19 13.74 17,717,948 +0.52(+3.96%)
Sep 30, 2002 13.20 13.37 12.71 13.22 16,131,174 +0.02(+0.12%)
Sep 27, 2002 13.58 13.70 13.12 13.20 21,777,178 -0.51(-3.70%)
Sep 26, 2002 13.74 14.02 13.66 13.71 28,763,318 -0.62(-4.34%)
Sep 25, 2002 13.91 14.35 13.68 14.33 19,076,118 +0.56(+4.04%)
Sep 24, 2002 13.50 13.87 13.38 13.78 15,137,302 +0.13(+0.96%)
Sep 23, 2002 13.68 13.91 13.59 13.64 16,649,810 -0.03(-0.24%)
Sep 20, 2002 13.33 13.83 13.16 13.68 26,932,356 +0.56(+4.24%)
Sep 19, 2002 12.95 13.22 12.95 13.12 13,199,067 -0.10(-0.79%)
Sep 18, 2002 12.96 13.42 12.89 13.23 21,379,262 +0.60(+4.74%)
Sep 17, 2002 12.76 12.84 12.60 12.63 13,186,231 +0.09(+0.73%)
Sep 16, 2002 12.32 12.68 12.27 12.54 9,884,019 +0.23(+1.83%)
Sep 13, 2002 12.51 12.55 12.28 12.31 12,627,254 -0.20(-1.57%)
Sep 12, 2002 12.76 12.78 12.40 12.51 12,112,592 -0.13(-1.01%)
Sep 11, 2002 12.76 12.84 12.52 12.63 7,744,687 +0.15(+1.21%)
Sep 10, 2002 12.40 12.61 12.39 12.48 10,297,827 +0.07(+0.58%)
Sep 09, 2002 12.25 12.54 12.15 12.41 12,068,889 +0.14(+1.15%)
Sep 06, 2002 12.44 12.56 12.20 12.27 12,875,111 -0.10(-0.79%)
Sep 05, 2002 12.47 12.63 12.19 12.37 11,641,939 -0.33(-2.58%)
Sep 04, 2002 12.48 12.80 12.47 12.70 15,844,198 +0.17(+1.36%)
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.