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 31, 2005 15.78 15.80 15.62 15.78 13,021,285 +0.17(+1.12%)
Aug 30, 2005 15.78 15.78 15.53 15.61 10,187,077 -0.17(-1.11%)
Aug 29, 2005 15.55 15.88 15.54 15.78 9,296,098 +0.14(+0.89%)
Aug 26, 2005 15.64 15.79 15.64 15.64 6,658,901 -0.13(-0.84%)
Aug 25, 2005 15.70 15.93 15.68 15.78 9,618,063 +0.07(+0.42%)
Aug 24, 2005 15.90 16.05 15.63 15.71 10,249,412 -0.27(-1.71%)
Aug 23, 2005 16.04 16.07 15.98 15.98 7,902,441 -0.09(-0.57%)
Aug 22, 2005 16.03 16.17 15.98 16.07 6,669,766 +0.05(+0.28%)
Aug 19, 2005 16.17 16.20 16.01 16.03 7,016,322 -0.07(-0.41%)
Aug 18, 2005 16.07 16.24 16.06 16.09 6,768,700 -0.02(-0.15%)
Aug 17, 2005 16.15 16.29 16.12 16.12 6,560,824 +0.02(+0.15%)
Aug 16, 2005 16.35 16.38 16.08 16.09 6,769,844 -0.24(-1.50%)
Aug 15, 2005 16.26 16.41 16.23 16.34 6,517,648 +0.06(+0.39%)
Aug 12, 2005 16.31 16.35 16.17 16.28 7,269,662 -0.08(-0.51%)
Aug 11, 2005 16.35 16.41 16.26 16.36 7,468,388 +0.06(+0.39%)
Aug 10, 2005 16.40 16.50 16.25 16.30 8,860,616 +0.00(+0.00%)
Aug 09, 2005 16.23 16.35 16.23 16.30 8,908,653 +0.08(+0.47%)
Aug 08, 2005 16.31 16.35 16.16 16.22 4,986,169 -0.04(-0.24%)
Aug 05, 2005 16.40 16.45 16.24 16.26 7,899,867 -0.19(-1.15%)
Aug 04, 2005 16.47 16.56 16.38 16.45 9,077,356 -0.10(-0.63%)
Aug 03, 2005 16.44 16.57 16.40 16.55 6,563,112 +0.02(+0.11%)
Aug 02, 2005 16.51 16.55 16.47 16.54 9,277,798 +0.09(+0.55%)
Aug 01, 2005 16.38 16.51 16.30 16.44 11,906,417 +0.14(+0.84%)
Jul 29, 2005 16.38 16.47 16.28 16.31 10,295,162 -0.07(-0.41%)
Jul 28, 2005 16.24 16.49 16.16 16.37 10,523,625 +0.20(+1.23%)
Jul 27, 2005 16.08 16.26 16.00 16.17 8,426,849 +0.18(+1.12%)
Jul 26, 2005 15.96 16.09 15.85 16.00 10,097,865 +0.09(+0.55%)
Jul 25, 2005 16.15 16.21 15.81 15.91 16,661,263 -0.19(-1.19%)
Jul 22, 2005 16.23 16.24 16.06 16.10 15,029,420 -0.15(-0.90%)
Jul 21, 2005 16.40 16.45 16.24 16.25 10,189,079 -0.14(-0.83%)
Jul 20, 2005 16.26 16.40 16.22 16.38 10,881,904 +0.17(+1.08%)
Jul 19, 2005 16.30 16.36 16.18 16.21 11,052,609 -0.02(-0.13%)
Jul 18, 2005 16.42 16.51 16.23 16.23 11,728,278 -0.16(-0.98%)
Jul 15, 2005 16.23 16.45 16.23 16.39 15,792,872 +0.09(+0.54%)
Jul 14, 2005 16.65 16.83 16.26 16.30 28,316,054 -0.36(-2.16%)
Jul 13, 2005 17.14 17.15 16.49 16.66 40,647,372 -0.82(-4.68%)
Jul 12, 2005 17.39 17.49 17.29 17.48 18,086,086 +0.12(+0.68%)
Jul 11, 2005 17.35 17.40 17.29 17.36 11,819,492 +0.11(+0.61%)
Jul 08, 2005 17.13 17.30 17.07 17.26 9,169,428 +0.13(+0.78%)
Jul 07, 2005 17.08 17.21 17.04 17.13 17,314,914 -0.06(-0.35%)
Jul 06, 2005 17.12 17.26 17.08 17.19 10,614,267 +0.07(+0.39%)
Jul 05, 2005 17.11 17.28 17.09 17.12 7,666,542 -0.03(-0.16%)
Jul 01, 2005 17.22 17.36 17.13 17.15 9,656,664 +0.01(+0.04%)
Jun 30, 2005 17.14 17.19 17.11 17.14 13,479,070 -0.08(-0.45%)
Jun 29, 2005 17.27 17.28 17.18 17.22 7,530,436 -0.09(-0.55%)
Jun 28, 2005 17.19 17.34 17.13 17.31 7,119,831 +0.18(+1.04%)
Jun 27, 2005 17.14 17.19 17.06 17.13 9,031,892 -0.01(-0.06%)
Jun 24, 2005 17.12 17.22 17.02 17.14 11,786,895 -0.02(-0.12%)
Jun 23, 2005 17.39 17.43 17.14 17.16 7,100,101 -0.22(-1.29%)
Jun 22, 2005 17.32 17.39 17.24 17.39 8,702,778 +0.09(+0.55%)
Jun 21, 2005 17.31 17.34 17.26 17.29 7,441,510 +0.02(+0.12%)
Jun 20, 2005 17.19 17.30 17.11 17.27 5,257,809 -0.01(-0.08%)
Jun 17, 2005 17.32 17.34 17.14 17.29 14,089,545 +0.12(+0.71%)
Jun 16, 2005 17.14 17.22 17.08 17.16 5,706,444 +0.02(+0.12%)
Jun 15, 2005 17.16 17.19 16.93 17.14 6,195,969 +0.00(+0.00%)
Jun 14, 2005 17.05 17.21 17.05 17.14 5,893,733 +0.06(+0.35%)
Jun 13, 2005 17.04 17.32 16.97 17.08 7,913,592 -0.02(-0.10%)
Jun 10, 2005 17.12 17.15 17.00 17.10 9,302,388 -0.03(-0.16%)
Jun 09, 2005 16.97 17.15 16.93 17.13 9,527,421 +0.11(+0.66%)
Jun 08, 2005 17.14 17.14 16.95 17.02 8,611,279 -0.04(-0.21%)
Jun 07, 2005 16.96 17.15 16.94 17.05 8,907,795 +0.11(+0.64%)
Jun 06, 2005 17.01 17.08 16.87 16.94 7,021,755 +0.06(+0.37%)
Jun 03, 2005 16.80 17.01 16.77 16.88 7,492,979 +0.00(+0.02%)
Jun 02, 2005 16.81 16.93 16.77 16.88 6,221,989 -0.02(-0.14%)
Jun 01, 2005 16.84 17.00 16.79 16.90 8,447,723 +0.03(+0.19%)
May 31, 2005 16.84 16.93 16.74 16.87 10,180,787 +0.08(+0.50%)
May 27, 2005 16.93 17.00 16.76 16.79 5,644,110 -0.08(-0.46%)
May 26, 2005 16.87 17.00 16.54 16.86 7,495,552 -0.01(-0.04%)
May 25, 2005 16.95 17.02 16.82 16.87 8,928,669 -0.15(-0.88%)
May 24, 2005 16.93 17.08 16.93 17.02 8,506,340 -0.01(-0.06%)
May 23, 2005 17.21 17.21 16.96 17.03 8,653,597 -0.06(-0.37%)
May 20, 2005 17.20 17.20 17.05 17.09 7,716,296 -0.06(-0.33%)
May 19, 2005 17.28 17.29 17.02 17.15 9,410,187 -0.11(-0.63%)
May 18, 2005 17.28 17.36 17.19 17.26 9,207,171 -0.02(-0.12%)
May 17, 2005 17.22 17.29 17.10 17.28 8,884,634 -0.02(-0.12%)
May 16, 2005 17.10 17.33 17.02 17.30 8,210,681 +0.25(+1.46%)
May 13, 2005 17.08 17.11 16.89 17.05 9,523,989 -0.13(-0.73%)
May 12, 2005 17.27 17.31 17.14 17.18 7,825,238 -0.05(-0.28%)
May 11, 2005 17.15 17.26 17.07 17.23 11,507,534 +0.14(+0.84%)
May 10, 2005 17.09 17.22 17.01 17.08 7,256,795 -0.08(-0.45%)
May 09, 2005 17.12 17.18 17.05 17.16 6,915,100 +0.02(+0.10%)
May 06, 2005 17.26 17.33 17.11 17.14 7,257,939 -0.06(-0.35%)
May 05, 2005 17.31 17.31 17.02 17.20 9,849,672 -0.18(-1.05%)
May 04, 2005 17.24 17.43 17.16 17.38 10,539,066 +0.16(+0.91%)
May 03, 2005 17.26 17.28 17.11 17.23 10,157,054 -0.04(-0.24%)
May 02, 2005 17.14 17.31 17.12 17.27 9,819,362 +0.08(+0.45%)
Apr 29, 2005 16.91 17.20 16.82 17.19 10,965,112 +0.37(+2.22%)
Apr 28, 2005 16.84 16.98 16.82 16.82 10,916,503 -0.13(-0.78%)
Apr 27, 2005 16.76 16.98 16.65 16.95 12,411,095 +0.19(+1.11%)
Apr 26, 2005 16.62 16.95 16.62 16.77 9,755,598 +0.06(+0.36%)
Apr 25, 2005 16.65 16.75 16.55 16.71 8,142,628 +0.07(+0.42%)
Apr 22, 2005 16.75 16.79 16.51 16.64 7,993,654 -0.19(-1.10%)
Apr 21, 2005 16.70 16.85 16.35 16.82 10,302,310 +0.28(+1.69%)
Apr 20, 2005 16.72 16.84 16.51 16.54 11,025,159 -0.30(-1.81%)
Apr 19, 2005 17.01 17.05 16.72 16.85 11,756,586 -0.28(-1.65%)
Apr 18, 2005 17.28 17.38 16.92 17.13 20,499,396 -0.31(-1.78%)
Apr 15, 2005 16.89 17.48 16.89 17.44 27,812,520 +0.55(+3.27%)
Apr 14, 2005 16.76 16.96 16.73 16.89 12,481,722 +0.09(+0.52%)
Apr 13, 2005 16.61 16.87 16.59 16.80 10,432,125 +0.05(+0.29%)
Apr 12, 2005 16.68 16.81 16.45 16.75 10,664,306 +0.05(+0.31%)
Apr 11, 2005 16.79 16.86 16.70 16.70 8,913,228 -0.04(-0.23%)
Apr 08, 2005 16.91 16.93 16.72 16.74 8,455,729 -0.17(-1.01%)
Apr 07, 2005 16.65 16.96 16.63 16.91 12,471,142 +0.26(+1.55%)
Apr 06, 2005 16.54 16.75 16.50 16.65 13,051,308 +0.14(+0.87%)
Apr 05, 2005 16.26 16.51 16.24 16.51 10,992,562 +0.36(+2.21%)
Apr 04, 2005 16.21 16.23 16.08 16.15 10,540,781 -0.00(-0.02%)
Apr 01, 2005 16.38 16.43 16.13 16.15 10,115,307 -0.15(-0.92%)
Mar 31, 2005 16.35 16.44 16.28 16.30 11,933,581 -0.05(-0.28%)
Mar 30, 2005 16.14 16.36 16.10 16.35 14,549,904 +0.35(+2.19%)
Mar 29, 2005 15.91 16.10 15.87 16.00 17,185,672 +0.20(+1.26%)
Mar 28, 2005 15.72 15.86 15.62 15.80 11,316,243 +0.08(+0.53%)
Mar 24, 2005 15.56 15.84 15.55 15.72 9,236,623 +0.12(+0.76%)
Mar 23, 2005 15.26 15.70 15.26 15.60 11,737,428 +0.29(+1.92%)
Mar 22, 2005 15.16 15.56 15.16 15.30 10,388,949 -0.04(-0.25%)
Mar 21, 2005 15.52 15.52 15.28 15.34 10,627,992 -0.21(-1.35%)
Mar 18, 2005 15.50 15.70 15.33 15.55 20,202,306 -0.02(-0.13%)
Mar 17, 2005 15.48 15.70 15.42 15.57 12,538,909 -0.31(-1.96%)
Mar 16, 2005 15.89 15.93 15.78 15.88 8,848,606 -0.08(-0.53%)
Mar 15, 2005 16.13 16.17 15.95 15.97 10,954,532 -0.16(-1.00%)
Mar 14, 2005 16.09 16.21 16.02 16.13 7,903,584 +0.04(+0.26%)
Mar 11, 2005 16.16 16.19 16.08 16.09 7,540,158 -0.10(-0.63%)
Mar 10, 2005 16.03 16.26 16.01 16.19 7,521,572 +0.14(+0.85%)
Mar 09, 2005 16.16 16.25 16.05 16.05 9,213,748 -0.21(-1.29%)
Mar 08, 2005 16.31 16.35 16.22 16.26 8,735,375 -0.05(-0.32%)
Mar 07, 2005 16.29 16.34 16.24 16.31 8,529,787 +0.08(+0.52%)
Mar 04, 2005 16.14 16.26 16.05 16.23 7,731,736 +0.14(+0.87%)
Mar 03, 2005 16.11 16.17 15.92 16.09 8,077,720 -0.02(-0.11%)
Mar 02, 2005 15.95 16.17 15.84 16.11 8,965,840 +0.03(+0.22%)
Mar 01, 2005 16.08 16.22 16.04 16.07 10,940,521 -0.01(-0.07%)
Feb 28, 2005 16.18 16.20 15.91 16.08 8,128,617 -0.10(-0.60%)
Feb 25, 2005 16.17 16.19 16.06 16.18 9,228,331 -0.03(-0.19%)
Feb 24, 2005 15.94 16.22 15.86 16.21 9,644,083 +0.22(+1.36%)
Feb 23, 2005 15.91 16.05 15.88 16.00 10,252,843 +0.10(+0.66%)
Feb 22, 2005 16.09 16.26 15.88 15.89 14,046,655 -0.34(-2.07%)
Feb 18, 2005 16.28 16.28 16.12 16.23 11,677,667 -0.06(-0.34%)
Feb 17, 2005 16.38 16.38 16.19 16.28 7,728,591 -0.09(-0.58%)
Feb 16, 2005 16.39 16.42 16.33 16.38 8,129,474 -0.01(-0.09%)
Feb 15, 2005 16.31 16.44 16.26 16.39 11,291,652 +0.13(+0.82%)
Feb 14, 2005 16.12 16.29 16.10 16.26 8,961,837 +0.10(+0.63%)
Feb 11, 2005 15.79 16.24 15.77 16.16 12,451,984 +0.43(+2.71%)
Feb 10, 2005 15.88 15.88 15.69 15.73 8,311,044 -0.06(-0.40%)
Feb 09, 2005 15.86 15.93 15.79 15.79 8,090,873 -0.04(-0.27%)
Feb 08, 2005 15.88 15.95 15.79 15.84 8,361,083 -0.11(-0.68%)
Feb 07, 2005 15.91 16.04 15.90 15.94 7,209,329 +0.02(+0.15%)
Feb 04, 2005 15.90 15.98 15.85 15.92 12,244,966 -0.05(-0.31%)
Feb 03, 2005 15.99 16.09 15.88 15.97 6,907,666 +0.01(+0.04%)
Feb 02, 2005 15.93 16.00 15.87 15.96 7,243,070 +0.03(+0.20%)
Feb 01, 2005 15.74 15.97 15.68 15.93 11,184,426 +0.19(+1.18%)
Jan 31, 2005 15.83 15.88 15.69 15.74 10,174,210 -0.09(-0.55%)
Jan 28, 2005 15.88 15.93 15.70 15.83 11,797,475 -0.07(-0.42%)
Jan 27, 2005 16.01 16.10 15.87 15.90 11,321,961 -0.15(-0.94%)
Jan 26, 2005 16.08 16.20 16.04 16.05 9,145,981 -0.01(-0.04%)
Jan 25, 2005 16.07 16.17 16.02 16.06 7,496,410 -0.01(-0.04%)
Jan 24, 2005 16.08 16.21 16.04 16.06 11,090,066 -0.02(-0.11%)
Jan 21, 2005 15.95 16.15 15.93 16.08 13,382,137 +0.08(+0.50%)
Jan 20, 2005 16.10 16.21 15.91 16.00 13,046,733 -0.10(-0.65%)
Jan 19, 2005 16.10 16.26 16.05 16.10 11,716,268 +0.00(+0.02%)
Jan 18, 2005 16.10 16.22 15.91 16.10 13,932,852 -0.07(-0.45%)
Jan 14, 2005 16.00 16.25 15.93 16.17 12,482,294 +0.08(+0.48%)
Jan 13, 2005 16.42 16.42 16.03 16.10 10,972,546 -0.31(-1.92%)
Jan 12, 2005 16.42 16.60 16.25 16.41 12,557,209 -0.05(-0.32%)
Jan 11, 2005 16.79 16.79 16.47 16.47 13,322,091 -0.31(-1.83%)
Jan 10, 2005 16.61 16.84 16.58 16.77 17,700,930 +0.16(+0.97%)
Jan 07, 2005 16.37 16.63 16.26 16.61 19,159,494 +0.28(+1.71%)
Jan 06, 2005 16.05 16.40 16.05 16.33 16,394,770 +0.36(+2.26%)
Jan 05, 2005 16.23 16.24 15.97 15.97 9,056,482 -0.19(-1.15%)
Jan 04, 2005 16.33 16.34 16.07 16.16 10,820,142 -0.16(-1.01%)
Jan 03, 2005 16.26 16.37 16.20 16.32 9,852,817 +0.01(+0.04%)
Dec 31, 2004 16.40 16.40 16.20 16.31 5,540,029 -0.09(-0.58%)
Dec 30, 2004 16.43 16.54 16.37 16.41 7,352,298 +0.03(+0.17%)
Dec 29, 2004 16.21 16.38 16.19 16.38 6,314,918 +0.17(+1.03%)
Dec 28, 2004 16.13 16.33 16.13 16.21 6,206,262 +0.12(+0.76%)
Dec 27, 2004 16.23 16.26 16.09 16.09 7,378,890 -0.14(-0.88%)
Dec 23, 2004 16.27 16.43 16.19 16.23 6,154,508 -0.03(-0.17%)
Dec 22, 2004 16.09 16.33 16.06 16.26 7,636,805 +0.14(+0.87%)
Dec 21, 2004 16.23 16.28 16.02 16.12 11,520,402 -0.11(-0.69%)
Dec 20, 2004 16.39 16.44 16.15 16.23 14,093,835 -0.20(-1.21%)
Dec 17, 2004 16.16 16.66 16.09 16.43 34,729,620 +0.28(+1.73%)
Dec 16, 2004 15.58 16.19 15.51 16.15 25,510,440 +0.64(+4.15%)
Dec 15, 2004 15.46 15.53 15.38 15.51 7,241,354 -0.05(-0.31%)
Dec 14, 2004 15.39 15.56 15.26 15.56 8,279,591 +0.21(+1.37%)
Dec 13, 2004 15.32 15.39 15.20 15.35 6,553,390 +0.05(+0.34%)
Dec 10, 2004 15.03 15.71 15.03 15.30 8,380,813 -0.08(-0.52%)
Dec 09, 2004 14.91 15.42 14.91 15.38 9,483,386 +0.04(+0.25%)
Dec 08, 2004 15.35 15.51 15.28 15.34 10,746,942 +0.11(+0.71%)
Dec 07, 2004 15.24 15.34 15.13 15.23 9,222,898 -0.01(-0.09%)
Dec 06, 2004 15.13 15.31 14.98 15.24 8,547,515 +0.06(+0.37%)
Dec 03, 2004 15.31 15.34 15.12 15.19 7,584,765 -0.08(-0.55%)
Dec 02, 2004 15.04 15.35 15.03 15.27 10,732,073 +0.15(+0.97%)
Dec 01, 2004 14.67 15.13 14.65 15.13 12,626,692 +0.45(+3.07%)
Nov 30, 2004 14.55 14.81 14.55 14.67 9,391,601 -0.16(-1.11%)
Nov 29, 2004 14.89 15.01 14.80 14.84 8,440,860 -0.06(-0.38%)
Nov 26, 2004 14.78 15.02 14.78 14.89 2,742,421 +0.07(+0.47%)
Nov 24, 2004 14.81 14.92 14.70 14.82 8,828,877 +0.05(+0.33%)
Nov 23, 2004 15.02 15.07 14.74 14.78 10,737,506 -0.22(-1.45%)
Nov 22, 2004 15.01 15.02 14.74 14.99 10,423,833 +0.04(+0.28%)
Nov 19, 2004 15.04 15.05 14.91 14.95 13,396,720 -0.22(-1.43%)
Nov 18, 2004 15.20 15.31 15.14 15.17 10,099,581 -0.10(-0.64%)
Nov 17, 2004 15.48 15.59 15.19 15.27 11,073,482 -0.19(-1.22%)
Nov 16, 2004 15.56 15.64 15.44 15.45 8,354,507 -0.10(-0.67%)
Nov 15, 2004 15.49 15.60 15.37 15.56 11,460,927 +0.11(+0.70%)
Nov 12, 2004 15.58 15.68 15.27 15.45 18,987,646 -0.39(-2.47%)
Nov 11, 2004 15.76 15.91 15.70 15.84 8,076,290 +0.09(+0.56%)
Nov 10, 2004 15.74 15.80 15.65 15.76 8,486,896 +0.02(+0.11%)
Nov 09, 2004 15.70 15.84 15.60 15.74 11,433,191 +0.01(+0.09%)
Nov 08, 2004 15.63 15.80 15.49 15.72 16,853,984 +0.18(+1.15%)
Nov 05, 2004 15.58 15.60 15.39 15.55 11,763,162 +0.00(+0.00%)
Nov 04, 2004 15.25 15.63 15.16 15.55 18,155,284 +0.29(+1.93%)
Nov 03, 2004 15.03 15.35 15.02 15.25 17,438,440 +0.45(+3.07%)
Nov 02, 2004 14.88 15.03 14.73 14.80 15,516,085 -0.15(-1.01%)
Nov 01, 2004 14.86 15.02 14.78 14.95 12,547,773 +0.04(+0.26%)
Oct 29, 2004 14.89 14.95 14.82 14.91 10,495,317 -0.03(-0.19%)
Oct 28, 2004 14.78 14.95 14.74 14.94 8,333,634 +0.10(+0.66%)
Oct 27, 2004 14.29 14.89 14.29 14.84 13,888,246 +0.51(+3.54%)
Oct 26, 2004 14.18 14.35 14.08 14.33 10,370,649 +0.12(+0.84%)
Oct 25, 2004 14.29 14.29 14.14 14.21 8,783,413 -0.08(-0.54%)
Oct 22, 2004 14.37 14.39 14.27 14.29 7,939,898 -0.08(-0.58%)
Oct 21, 2004 14.46 14.55 14.22 14.37 9,802,492 -0.10(-0.72%)
Oct 20, 2004 14.50 14.51 14.34 14.48 7,837,819 +0.01(+0.05%)
Oct 19, 2004 14.43 14.57 14.40 14.47 12,716,476 +0.01(+0.07%)
Oct 18, 2004 14.50 14.60 14.43 14.46 12,118,582 -0.00(-0.02%)
Oct 15, 2004 14.58 14.65 14.43 14.46 16,660,405 +0.12(+0.85%)
Oct 14, 2004 14.46 14.56 14.34 14.34 10,639,716 -0.05(-0.34%)
Oct 13, 2004 14.58 14.58 14.32 14.39 10,656,014 -0.13(-0.87%)
Oct 12, 2004 14.38 14.55 14.34 14.52 9,761,889 +0.12(+0.83%)
Oct 11, 2004 14.28 14.47 14.28 14.40 7,086,662 +0.12(+0.83%)
Oct 08, 2004 14.37 14.50 14.25 14.28 8,419,701 -0.17(-1.21%)
Oct 07, 2004 14.76 14.77 14.44 14.45 13,593,445 -0.30(-2.06%)
Oct 06, 2004 14.81 14.82 14.67 14.76 5,093,681 -0.03(-0.19%)
Oct 05, 2004 14.76 14.83 14.71 14.79 7,539,301 +0.03(+0.19%)
Oct 04, 2004 14.76 14.86 14.64 14.76 17,116,760 +0.00(+0.02%)
Oct 01, 2004 14.85 14.99 14.73 14.76 13,456,767 -0.06(-0.40%)
Sep 30, 2004 14.83 14.88 14.66 14.81 13,920,843 +0.02(+0.12%)
Sep 29, 2004 14.83 14.83 14.70 14.80 8,037,975 -0.07(-0.47%)
Sep 28, 2004 14.79 14.97 14.74 14.87 10,252,557 +0.03(+0.19%)
Sep 27, 2004 14.75 14.93 14.73 14.84 9,632,931 +0.03(+0.21%)
Sep 24, 2004 14.78 14.85 14.76 14.81 7,763,475 -0.01(-0.07%)
Sep 23, 2004 14.73 14.86 14.73 14.82 10,933,659 +0.13(+0.86%)
Sep 22, 2004 14.90 14.93 14.66 14.69 11,544,420 -0.36(-2.39%)
Sep 21, 2004 14.86 15.11 14.79 15.05 8,912,942 +0.16(+1.06%)
Sep 20, 2004 14.95 15.01 14.85 14.89 7,124,692 -0.12(-0.77%)
Sep 17, 2004 15.00 15.09 14.96 15.01 9,493,966 +0.08(+0.54%)
Sep 16, 2004 14.91 15.00 14.88 14.93 5,035,922 +0.06(+0.42%)
Sep 15, 2004 14.99 15.06 14.86 14.87 9,048,476 -0.15(-1.00%)
Sep 14, 2004 14.99 15.03 14.88 15.02 9,194,304 -0.00(-0.02%)
Sep 13, 2004 14.78 15.02 14.72 15.02 8,155,495 +0.22(+1.51%)
Sep 10, 2004 14.62 14.83 14.58 14.80 6,214,268 +0.11(+0.74%)
Sep 09, 2004 14.73 14.77 14.65 14.69 7,120,403 -0.06(-0.40%)
Sep 08, 2004 14.76 14.79 14.65 14.75 8,480,319 +0.03(+0.21%)
Sep 07, 2004 14.92 15.02 14.65 14.72 12,321,597 -0.21(-1.38%)
Sep 03, 2004 14.92 15.05 14.91 14.92 8,192,381 +0.03(+0.19%)
Sep 02, 2004 14.71 14.97 14.71 14.89 9,412,474 +0.19(+1.26%)
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.