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 (%)
Dec 30, 2005 14.13 14.23 14.10 14.12 9,715,845 -0.13(-0.93%)
Dec 29, 2005 14.45 14.48 14.22 14.25 10,804,039 -0.20(-1.36%)
Dec 28, 2005 14.54 14.64 14.44 14.45 9,305,642 -0.02(-0.12%)
Dec 27, 2005 14.68 14.74 14.45 14.47 11,536,204 -0.16(-1.13%)
Dec 23, 2005 14.64 14.68 14.42 14.63 7,603,121 +0.04(+0.29%)
Dec 22, 2005 14.49 14.60 14.43 14.59 11,119,859 +0.13(+0.92%)
Dec 21, 2005 14.33 14.56 14.33 14.46 16,066,021 +0.13(+0.92%)
Dec 20, 2005 14.42 14.58 14.29 14.32 18,641,442 -0.15(-1.06%)
Dec 19, 2005 14.39 14.68 14.40 14.48 18,176,788 +0.09(+0.65%)
Dec 16, 2005 14.06 14.45 14.10 14.39 20,899,370 +0.33(+2.34%)
Dec 15, 2005 14.13 14.48 13.99 14.06 16,735,077 -0.08(-0.56%)
Dec 14, 2005 14.13 14.25 14.03 14.13 10,336,593 +0.00(+0.00%)
Dec 13, 2005 13.94 14.24 13.91 14.13 15,550,824 +0.11(+0.77%)
Dec 12, 2005 13.89 14.07 13.80 14.03 14,597,223 +0.06(+0.46%)
Dec 09, 2005 13.77 14.05 13.76 13.96 23,698,462 +0.25(+1.83%)
Dec 08, 2005 13.61 13.74 13.57 13.71 15,658,332 +0.10(+0.76%)
Dec 07, 2005 13.63 13.77 13.54 13.61 12,367,220 +0.05(+0.34%)
Dec 06, 2005 13.76 13.82 13.53 13.56 14,005,795 -0.11(-0.84%)
Dec 05, 2005 13.79 13.82 13.61 13.68 16,767,748 -0.13(-0.96%)
Dec 02, 2005 13.75 14.02 13.65 13.81 24,961,182 +0.33(+2.47%)
Dec 01, 2005 13.44 13.59 13.44 13.48 21,447,516 -0.03(-0.21%)
Nov 30, 2005 13.65 13.75 13.43 13.50 24,718,244 -0.16(-1.18%)
Nov 29, 2005 13.94 13.95 13.67 13.67 19,361,600 -0.28(-2.03%)
Nov 28, 2005 13.97 14.00 13.92 13.95 18,273,126 -0.01(-0.08%)
Nov 25, 2005 14.02 14.07 13.93 13.96 6,846,942 -0.00(-0.03%)
Nov 23, 2005 14.05 14.14 13.90 13.96 20,762,822 -0.12(-0.84%)
Nov 22, 2005 14.31 14.37 13.64 14.08 37,148,572 -0.38(-2.60%)
Nov 21, 2005 14.62 14.63 14.46 14.46 11,566,920 -0.19(-1.30%)
Nov 18, 2005 14.86 14.86 14.55 14.65 11,447,127 +0.01(+0.10%)
Nov 17, 2005 14.53 14.68 14.49 14.63 12,633,055 +0.10(+0.69%)
Nov 16, 2005 14.72 14.74 14.26 14.53 26,098,244 -0.32(-2.15%)
Nov 15, 2005 14.77 14.95 14.68 14.85 24,826,310 +0.34(+2.34%)
Nov 14, 2005 15.60 15.61 14.44 14.51 38,904,148 -1.15(-7.34%)
Nov 11, 2005 15.54 15.70 15.40 15.66 16,113,491 +0.33(+2.17%)
Nov 10, 2005 15.34 15.39 15.22 15.33 11,368,940 +0.04(+0.23%)
Nov 09, 2005 15.19 15.43 15.10 15.29 14,818,380 +0.06(+0.42%)
Nov 08, 2005 15.15 15.28 15.13 15.23 9,242,255 -0.01(-0.07%)
Nov 07, 2005 15.24 15.29 15.13 15.24 10,707,423 -0.01(-0.05%)
Nov 04, 2005 15.38 15.39 15.12 15.24 10,582,323 -0.08(-0.51%)
Nov 03, 2005 15.25 15.37 15.23 15.32 13,907,782 +0.05(+0.35%)
Nov 02, 2005 15.19 15.33 15.09 15.27 12,914,808 -0.05(-0.33%)
Nov 01, 2005 15.38 15.50 15.30 15.32 8,763,081 -0.10(-0.63%)
Oct 31, 2005 15.54 15.61 15.29 15.42 13,088,215 +0.11(+0.70%)
Oct 28, 2005 15.20 15.33 15.07 15.31 9,951,522 +0.11(+0.73%)
Oct 27, 2005 15.40 15.46 15.18 15.20 7,436,695 -0.20(-1.33%)
Oct 26, 2005 15.55 15.66 15.39 15.40 9,035,618 -0.10(-0.62%)
Oct 25, 2005 15.39 15.61 15.36 15.50 9,935,327 +0.14(+0.89%)
Oct 24, 2005 15.41 15.47 15.32 15.36 11,612,157 +0.05(+0.35%)
Oct 21, 2005 15.56 15.57 15.23 15.31 17,124,336 -0.18(-1.18%)
Oct 20, 2005 15.67 15.72 15.44 15.49 19,474,134 -0.25(-1.57%)
Oct 19, 2005 15.13 15.79 15.06 15.74 23,221,802 +0.56(+3.66%)
Oct 18, 2005 15.15 15.31 15.13 15.18 12,239,049 -0.05(-0.35%)
Oct 17, 2005 15.18 15.25 15.06 15.24 10,314,812 -0.03(-0.21%)
Oct 14, 2005 15.16 15.29 15.04 15.27 13,590,008 +0.03(+0.16%)
Oct 13, 2005 14.98 15.33 14.98 15.24 16,715,531 +0.17(+1.12%)
Oct 12, 2005 15.06 15.29 14.89 15.08 15,559,202 -0.11(-0.75%)
Oct 11, 2005 15.06 15.27 15.04 15.19 10,445,217 +0.09(+0.57%)
Oct 10, 2005 15.27 15.32 15.10 15.11 9,177,192 -0.19(-1.22%)
Oct 07, 2005 15.41 15.47 15.26 15.29 10,750,425 -0.11(-0.74%)
Oct 06, 2005 15.40 15.49 15.24 15.41 19,158,314 -0.09(-0.60%)
Oct 05, 2005 15.77 15.89 15.50 15.50 12,423,347 -0.26(-1.66%)
Oct 04, 2005 15.21 15.79 15.40 15.76 23,248,330 +0.55(+3.60%)
Oct 03, 2005 15.18 15.32 15.12 15.21 13,880,137 +0.03(+0.19%)
Sep 30, 2005 15.02 15.23 14.90 15.18 16,996,166 +0.11(+0.74%)
Sep 29, 2005 15.01 15.15 14.89 15.07 17,619,148 +0.05(+0.36%)
Sep 28, 2005 15.40 15.41 14.93 15.02 21,156,270 -0.28(-1.85%)
Sep 27, 2005 15.36 15.42 15.26 15.30 16,438,526 +0.03(+0.16%)
Sep 26, 2005 15.57 15.69 15.18 15.28 26,310,186 -0.56(-3.53%)
Sep 23, 2005 15.84 15.95 15.73 15.84 13,153,278 +0.11(+0.71%)
Sep 22, 2005 15.43 15.79 15.43 15.72 13,247,381 +0.29(+1.88%)
Sep 21, 2005 15.31 15.56 15.29 15.43 15,279,125 +0.00(+0.02%)
Sep 20, 2005 15.51 15.67 15.42 15.43 11,373,129 -0.08(-0.51%)
Sep 19, 2005 15.66 15.59 15.29 15.51 12,959,765 -0.15(-0.98%)
Sep 16, 2005 15.67 15.75 15.56 15.66 25,665,702 +0.01(+0.09%)
Sep 15, 2005 15.76 15.78 15.56 15.65 13,411,853 -0.05(-0.34%)
Sep 14, 2005 15.99 16.01 15.68 15.70 14,144,576 -0.29(-1.81%)
Sep 13, 2005 16.22 16.23 15.69 15.99 19,677,698 -0.20(-1.26%)
Sep 12, 2005 16.19 16.55 16.08 16.20 10,157,322 -0.12(-0.75%)
Sep 09, 2005 16.26 16.38 16.19 16.32 7,588,322 +0.06(+0.40%)
Sep 08, 2005 16.40 16.40 16.17 16.25 6,739,156 -0.10(-0.63%)
Sep 07, 2005 16.22 16.43 16.19 16.36 7,988,192 +0.14(+0.84%)
Sep 06, 2005 16.07 16.26 16.07 16.22 11,325,658 +0.15(+0.94%)
Sep 02, 2005 16.19 16.22 16.04 16.07 7,105,238 -0.09(-0.58%)
Sep 01, 2005 16.23 16.33 16.06 16.17 9,420,689 +0.00(+0.02%)
Aug 31, 2005 16.16 16.18 15.99 16.16 12,716,269 +0.18(+1.12%)
Aug 30, 2005 16.16 16.16 15.90 15.98 9,948,451 -0.18(-1.11%)
Aug 29, 2005 15.92 16.26 15.91 16.16 9,078,342 +0.14(+0.89%)
Aug 26, 2005 16.02 16.17 16.01 16.02 6,502,919 -0.14(-0.84%)
Aug 25, 2005 16.08 16.31 16.06 16.15 9,392,765 +0.07(+0.42%)
Aug 24, 2005 16.28 16.43 16.01 16.09 10,009,325 -0.28(-1.71%)
Aug 23, 2005 16.42 16.46 16.36 16.37 7,717,330 -0.09(-0.57%)
Aug 22, 2005 16.42 16.56 16.36 16.46 6,513,531 +0.05(+0.28%)
Aug 19, 2005 16.56 16.59 16.39 16.41 6,851,968 -0.07(-0.41%)
Aug 18, 2005 16.46 16.63 16.45 16.48 6,610,147 -0.03(-0.15%)
Aug 17, 2005 16.54 16.68 16.51 16.51 6,407,140 +0.03(+0.15%)
Aug 16, 2005 16.74 16.77 16.47 16.48 6,611,264 -0.25(-1.50%)
Aug 15, 2005 16.65 16.81 16.62 16.73 6,364,975 +0.06(+0.39%)
Aug 12, 2005 16.71 16.74 16.56 16.67 7,099,374 -0.09(-0.51%)
Aug 11, 2005 16.74 16.81 16.65 16.75 7,293,445 +0.06(+0.39%)
Aug 10, 2005 16.79 16.90 16.64 16.69 8,653,061 +0.00(+0.00%)
Aug 09, 2005 16.62 16.74 16.62 16.69 8,699,973 +0.08(+0.47%)
Aug 08, 2005 16.71 16.74 16.55 16.61 4,869,371 -0.04(-0.24%)
Aug 05, 2005 16.80 16.85 16.63 16.65 7,714,817 -0.19(-1.15%)
Aug 04, 2005 16.87 16.96 16.77 16.84 8,864,724 -0.11(-0.63%)
Aug 03, 2005 16.83 16.96 16.80 16.95 6,409,374 +0.02(+0.11%)
Aug 02, 2005 16.90 16.94 16.86 16.93 9,060,470 +0.09(+0.55%)
Aug 01, 2005 16.78 16.91 16.69 16.84 11,627,515 +0.14(+0.84%)
Jul 29, 2005 16.77 16.86 16.67 16.70 10,054,003 -0.07(-0.41%)
Jul 28, 2005 16.63 16.89 16.55 16.77 10,277,115 +0.20(+1.23%)
Jul 27, 2005 16.47 16.65 16.39 16.56 8,229,455 +0.18(+1.12%)
Jul 26, 2005 16.34 16.47 16.23 16.38 9,861,328 +0.09(+0.55%)
Jul 25, 2005 16.54 16.60 16.19 16.29 16,270,982 -0.20(-1.19%)
Jul 22, 2005 16.62 16.63 16.44 16.49 14,677,365 -0.15(-0.90%)
Jul 21, 2005 16.79 16.85 16.63 16.64 9,950,405 -0.14(-0.83%)
Jul 20, 2005 16.65 16.80 16.61 16.78 10,627,002 +0.18(+1.08%)
Jul 19, 2005 16.69 16.75 16.57 16.60 10,793,707 -0.02(-0.13%)
Jul 18, 2005 16.81 16.91 16.62 16.62 11,453,549 -0.16(-0.98%)
Jul 15, 2005 16.62 16.85 16.62 16.78 15,422,933 +0.09(+0.54%)
Jul 14, 2005 17.05 17.23 16.65 16.70 27,652,768 -0.37(-2.16%)
Jul 13, 2005 17.55 17.56 16.89 17.06 39,695,232 -0.84(-4.68%)
Jul 12, 2005 17.81 17.91 17.71 17.90 17,662,430 +0.12(+0.68%)
Jul 11, 2005 17.76 17.82 17.71 17.78 11,542,627 +0.11(+0.61%)
Jul 08, 2005 17.54 17.71 17.48 17.67 8,954,639 +0.14(+0.78%)
Jul 07, 2005 17.49 17.62 17.45 17.54 16,909,322 -0.06(-0.35%)
Jul 06, 2005 17.53 17.67 17.49 17.60 10,365,634 +0.07(+0.39%)
Jul 05, 2005 17.52 17.69 17.50 17.53 7,486,958 -0.03(-0.16%)
Jul 01, 2005 17.63 17.78 17.54 17.56 9,430,462 +0.01(+0.04%)
Jun 30, 2005 17.55 17.60 17.52 17.55 13,163,330 -0.08(-0.45%)
Jun 29, 2005 17.68 17.69 17.59 17.63 7,354,040 -0.10(-0.54%)
Jun 28, 2005 17.60 17.75 17.54 17.73 6,953,053 +0.18(+1.04%)
Jun 27, 2005 17.55 17.60 17.47 17.54 8,820,325 -0.01(-0.06%)
Jun 24, 2005 17.53 17.63 17.43 17.55 11,510,793 -0.02(-0.12%)
Jun 23, 2005 17.81 17.85 17.55 17.58 6,933,785 -0.23(-1.29%)
Jun 22, 2005 17.73 17.81 17.66 17.81 8,498,921 +0.10(+0.55%)
Jun 21, 2005 17.73 17.76 17.67 17.71 7,267,197 +0.02(+0.12%)
Jun 20, 2005 17.60 17.72 17.52 17.69 5,134,648 -0.01(-0.08%)
Jun 17, 2005 17.74 17.76 17.55 17.70 13,759,506 +0.13(+0.71%)
Jun 16, 2005 17.55 17.64 17.49 17.58 5,572,774 +0.02(+0.12%)
Jun 15, 2005 17.57 17.60 17.34 17.55 6,050,831 +0.00(+0.00%)
Jun 14, 2005 17.46 17.63 17.46 17.55 5,755,676 +0.06(+0.35%)
Jun 13, 2005 17.45 17.73 17.38 17.49 7,728,221 -0.02(-0.10%)
Jun 10, 2005 17.53 17.57 17.41 17.51 9,084,485 -0.03(-0.16%)
Jun 09, 2005 17.37 17.56 17.33 17.54 9,304,246 +0.11(+0.66%)
Jun 08, 2005 17.55 17.55 17.35 17.43 8,409,564 -0.04(-0.21%)
Jun 07, 2005 17.36 17.56 17.34 17.46 8,699,135 +0.11(+0.64%)
Jun 06, 2005 17.42 17.49 17.28 17.35 6,857,274 +0.06(+0.37%)
Jun 03, 2005 17.21 17.42 17.17 17.29 7,317,460 +0.00(+0.02%)
Jun 02, 2005 17.21 17.33 17.17 17.28 6,076,242 -0.03(-0.15%)
Jun 01, 2005 17.24 17.40 17.20 17.31 8,249,839 +0.03(+0.19%)
May 31, 2005 17.24 17.33 17.15 17.28 9,942,308 +0.09(+0.50%)
May 27, 2005 17.33 17.40 17.16 17.19 5,511,900 -0.08(-0.46%)
May 26, 2005 17.28 17.41 16.93 17.27 7,319,973 -0.01(-0.04%)
May 25, 2005 17.36 17.43 17.22 17.28 8,719,520 -0.15(-0.88%)
May 24, 2005 17.33 17.49 17.33 17.43 8,307,083 -0.01(-0.06%)
May 23, 2005 17.62 17.62 17.37 17.44 8,450,892 -0.06(-0.37%)
May 20, 2005 17.61 17.61 17.45 17.50 7,535,546 -0.06(-0.33%)
May 19, 2005 17.69 17.70 17.43 17.56 9,189,758 -0.11(-0.63%)
May 18, 2005 17.69 17.78 17.60 17.67 8,991,498 -0.02(-0.12%)
May 17, 2005 17.64 17.70 17.51 17.69 8,676,517 -0.02(-0.12%)
May 16, 2005 17.51 17.75 17.43 17.72 8,018,350 +0.25(+1.46%)
May 13, 2005 17.49 17.52 17.29 17.46 9,300,895 -0.13(-0.73%)
May 12, 2005 17.68 17.73 17.55 17.59 7,641,936 -0.05(-0.28%)
May 11, 2005 17.56 17.67 17.48 17.64 11,237,977 +0.15(+0.84%)
May 10, 2005 17.50 17.64 17.42 17.49 7,086,808 -0.08(-0.45%)
May 09, 2005 17.53 17.59 17.46 17.57 6,753,118 +0.02(+0.10%)
May 06, 2005 17.67 17.75 17.52 17.55 7,087,925 -0.06(-0.35%)
May 05, 2005 17.72 17.73 17.43 17.62 9,618,949 -0.19(-1.05%)
May 04, 2005 17.66 17.85 17.58 17.80 10,292,194 +0.16(+0.91%)
May 03, 2005 17.67 17.69 17.52 17.64 9,919,131 -0.04(-0.24%)
May 02, 2005 17.55 17.72 17.53 17.68 9,589,349 +0.08(+0.45%)
Apr 29, 2005 17.31 17.62 17.23 17.61 10,708,260 +0.38(+2.23%)
Apr 28, 2005 17.25 17.39 17.22 17.22 10,660,790 -0.14(-0.78%)
Apr 27, 2005 17.16 17.39 17.05 17.36 12,120,372 +0.19(+1.11%)
Apr 26, 2005 17.02 17.35 17.02 17.17 9,527,079 +0.06(+0.36%)
Apr 25, 2005 17.05 17.15 16.95 17.11 7,951,891 +0.07(+0.42%)
Apr 22, 2005 17.15 17.19 16.91 17.04 7,806,408 -0.19(-1.10%)
Apr 21, 2005 17.10 17.26 16.75 17.23 10,060,984 +0.29(+1.69%)
Apr 20, 2005 17.12 17.24 16.91 16.94 10,766,901 -0.31(-1.81%)
Apr 19, 2005 17.42 17.45 17.12 17.25 11,481,194 -0.29(-1.65%)
Apr 18, 2005 17.69 17.79 17.33 17.54 20,019,208 -0.32(-1.78%)
Apr 15, 2005 17.29 17.90 17.29 17.86 27,161,028 +0.57(+3.27%)
Apr 14, 2005 17.16 17.37 17.14 17.29 12,189,344 +0.09(+0.52%)
Apr 13, 2005 17.01 17.28 16.99 17.20 10,187,759 +0.05(+0.29%)
Apr 12, 2005 17.08 17.22 16.85 17.15 10,414,501 +0.05(+0.31%)
Apr 11, 2005 17.19 17.26 17.10 17.10 8,704,441 -0.04(-0.23%)
Apr 08, 2005 17.31 17.34 17.13 17.14 8,257,658 -0.18(-1.01%)
Apr 07, 2005 17.05 17.36 17.03 17.31 12,179,013 +0.27(+1.55%)
Apr 06, 2005 16.94 17.15 16.89 17.05 12,745,589 +0.15(+0.87%)
Apr 05, 2005 16.65 16.91 16.63 16.90 10,735,067 +0.37(+2.21%)
Apr 04, 2005 16.60 16.62 16.47 16.54 10,293,870 -0.00(-0.02%)
Apr 01, 2005 16.77 16.82 16.52 16.54 9,878,362 -0.15(-0.92%)
Mar 31, 2005 16.74 16.83 16.67 16.70 11,654,043 -0.05(-0.28%)
Mar 30, 2005 16.53 16.75 16.48 16.74 14,209,081 +0.36(+2.19%)
Mar 29, 2005 16.29 16.49 16.25 16.38 16,783,106 +0.20(+1.26%)
Mar 28, 2005 16.10 16.24 15.99 16.18 11,051,166 +0.09(+0.53%)
Mar 24, 2005 15.94 16.22 15.92 16.09 9,020,260 +0.12(+0.76%)
Mar 23, 2005 15.63 16.07 15.63 15.97 11,462,485 +0.30(+1.92%)
Mar 22, 2005 15.52 15.94 15.52 15.67 10,145,594 -0.04(-0.25%)
Mar 21, 2005 15.89 15.89 15.65 15.71 10,379,037 -0.21(-1.35%)
Mar 18, 2005 15.87 16.08 15.70 15.93 19,729,078 -0.02(-0.13%)
Mar 17, 2005 15.85 16.07 15.79 15.95 12,245,192 -0.32(-1.96%)
Mar 16, 2005 16.27 16.31 16.16 16.27 8,641,333 -0.09(-0.53%)
Mar 15, 2005 16.52 16.56 16.33 16.35 10,697,928 -0.16(-1.00%)
Mar 14, 2005 16.47 16.60 16.41 16.52 7,718,447 +0.04(+0.26%)
Mar 11, 2005 16.55 16.57 16.46 16.47 7,363,534 -0.10(-0.63%)
Mar 10, 2005 16.42 16.65 16.39 16.58 7,345,384 +0.14(+0.85%)
Mar 09, 2005 16.55 16.64 16.43 16.44 8,997,921 -0.21(-1.29%)
Mar 08, 2005 16.71 16.74 16.61 16.65 8,530,754 -0.05(-0.32%)
Mar 07, 2005 16.68 16.73 16.63 16.71 8,329,981 +0.09(+0.52%)
Mar 04, 2005 16.52 16.65 16.43 16.62 7,550,625 +0.14(+0.87%)
Mar 03, 2005 16.49 16.56 16.30 16.48 7,888,504 -0.02(-0.11%)
Mar 02, 2005 16.34 16.56 16.22 16.49 8,755,821 +0.04(+0.22%)
Mar 01, 2005 16.47 16.61 16.43 16.46 10,684,246 -0.01(-0.07%)
Feb 28, 2005 16.57 16.59 16.29 16.47 7,938,208 -0.10(-0.60%)
Feb 25, 2005 16.56 16.58 16.44 16.57 9,012,162 -0.03(-0.19%)
Feb 24, 2005 16.32 16.61 16.24 16.60 9,418,176 +0.22(+1.36%)
Feb 23, 2005 16.29 16.43 16.27 16.38 10,012,676 +0.11(+0.66%)
Feb 22, 2005 16.47 16.65 16.26 16.27 13,717,620 -0.34(-2.07%)
Feb 18, 2005 16.67 16.67 16.51 16.62 11,404,124 -0.06(-0.34%)
Feb 17, 2005 16.77 16.77 16.58 16.67 7,547,553 -0.10(-0.58%)
Feb 16, 2005 16.78 16.82 16.72 16.77 7,939,046 -0.01(-0.09%)
Feb 15, 2005 16.71 16.83 16.65 16.78 11,027,151 +0.14(+0.82%)
Feb 14, 2005 16.51 16.68 16.48 16.65 8,751,911 +0.10(+0.63%)
Feb 11, 2005 16.17 16.63 16.15 16.55 12,160,304 +0.44(+2.71%)
Feb 10, 2005 16.26 16.27 16.07 16.11 8,116,363 -0.06(-0.40%)
Feb 09, 2005 16.24 16.31 16.17 16.17 7,901,349 -0.04(-0.27%)
Feb 08, 2005 16.26 16.33 16.17 16.22 8,165,230 -0.11(-0.68%)
Feb 07, 2005 16.29 16.42 16.28 16.33 7,040,455 +0.03(+0.15%)
Feb 04, 2005 16.28 16.36 16.23 16.30 11,958,134 -0.05(-0.31%)
Feb 03, 2005 16.38 16.47 16.26 16.35 6,745,857 +0.01(+0.04%)
Feb 02, 2005 16.31 16.38 16.25 16.34 7,073,405 +0.03(+0.20%)
Feb 01, 2005 16.12 16.35 16.06 16.31 10,922,437 +0.19(+1.18%)
Jan 31, 2005 16.21 16.26 16.07 16.12 9,935,885 -0.09(-0.55%)
Jan 28, 2005 16.26 16.31 16.08 16.21 11,521,125 -0.07(-0.42%)
Jan 27, 2005 16.40 16.49 16.25 16.28 11,056,751 -0.15(-0.94%)
Jan 26, 2005 16.46 16.59 16.43 16.43 8,931,741 -0.01(-0.04%)
Jan 25, 2005 16.45 16.56 16.40 16.44 7,320,811 -0.01(-0.04%)
Jan 24, 2005 16.47 16.60 16.42 16.45 10,830,288 -0.02(-0.11%)
Jan 21, 2005 16.33 16.54 16.31 16.47 13,068,668 +0.08(+0.50%)
Jan 20, 2005 16.49 16.60 16.29 16.38 12,741,121 -0.11(-0.65%)
Jan 19, 2005 16.49 16.65 16.44 16.49 11,441,821 +0.00(+0.02%)
Jan 18, 2005 16.49 16.61 16.29 16.49 13,606,483 -0.08(-0.45%)
Jan 14, 2005 16.38 16.64 16.31 16.56 12,189,903 +0.08(+0.48%)
Jan 13, 2005 16.81 16.82 16.41 16.48 10,715,521 -0.32(-1.92%)
Jan 12, 2005 16.81 17.00 16.64 16.81 12,263,064 -0.05(-0.32%)
Jan 11, 2005 17.19 17.19 16.86 16.86 13,010,028 -0.32(-1.83%)
Jan 10, 2005 17.01 17.25 16.97 17.18 17,286,296 +0.16(+0.97%)
Jan 07, 2005 16.76 17.03 16.65 17.01 18,710,694 +0.29(+1.71%)
Jan 06, 2005 16.43 16.80 16.43 16.72 16,010,731 +0.37(+2.25%)
Jan 05, 2005 16.62 16.63 16.36 16.36 8,844,339 -0.19(-1.15%)
Jan 04, 2005 16.72 16.73 16.46 16.55 10,566,686 -0.17(-1.01%)
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.