Skip to main content

Abbott Laboratories (NY: ABT )

113.57 +0.09 (+0.08%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 15.55 15.57 15.32 15.45 15,213,564 -0.09(-0.61%)
Feb 27, 2006 15.33 15.67 15.33 15.55 11,941,873 +0.17(+1.14%)
Feb 24, 2006 15.18 15.48 15.14 15.37 11,838,364 +0.18(+1.20%)
Feb 23, 2006 15.30 15.34 15.14 15.19 13,513,954 -0.16(-1.07%)
Feb 22, 2006 15.39 15.52 15.29 15.35 12,906,624 -0.03(-0.20%)
Feb 21, 2006 15.48 15.50 15.22 15.38 11,292,510 -0.12(-0.79%)
Feb 17, 2006 15.44 15.56 15.32 15.51 13,028,719 -0.01(-0.05%)
Feb 16, 2006 15.39 15.51 15.23 15.51 13,232,306 +0.07(+0.48%)
Feb 15, 2006 15.23 15.47 15.17 15.44 13,973,169 +0.15(+0.96%)
Feb 14, 2006 15.03 15.34 15.01 15.29 17,708,936 +0.31(+2.10%)
Feb 13, 2006 14.91 15.02 14.79 14.98 11,448,060 +0.13(+0.85%)
Feb 10, 2006 14.79 14.91 14.70 14.85 8,577,252 +0.11(+0.76%)
Feb 09, 2006 14.76 14.98 14.62 14.74 13,924,274 +0.03(+0.21%)
Feb 08, 2006 14.78 14.86 14.58 14.71 10,453,857 -0.02(-0.12%)
Feb 07, 2006 14.76 14.82 14.61 14.73 11,434,906 -0.11(-0.73%)
Feb 06, 2006 14.79 14.91 14.73 14.84 13,246,317 -0.02(-0.16%)
Feb 03, 2006 14.72 15.03 14.72 14.86 16,605,219 +0.02(+0.17%)
Feb 02, 2006 14.97 15.03 14.83 14.84 15,948,708 -0.24(-1.58%)
Feb 01, 2006 14.95 15.13 14.94 15.07 18,362,016 -0.02(-0.12%)
Jan 31, 2006 14.78 15.10 14.69 15.09 18,276,520 +0.07(+0.49%)
Jan 30, 2006 14.85 15.12 14.78 15.02 14,607,949 -0.02(-0.14%)
Jan 27, 2006 15.32 15.34 14.98 15.04 16,653,257 -0.11(-0.74%)
Jan 26, 2006 14.95 15.23 14.93 15.15 21,591,102 +0.40(+2.73%)
Jan 25, 2006 14.51 15.04 14.42 14.75 32,826,140 +0.74(+5.27%)
Jan 24, 2006 14.18 14.25 13.95 14.01 9,226,901 -0.16(-1.11%)
Jan 23, 2006 14.16 14.53 14.03 14.17 10,855,884 +0.06(+0.40%)
Jan 20, 2006 14.55 14.55 14.10 14.11 13,484,503 -0.42(-2.86%)
Jan 19, 2006 14.36 14.59 14.13 14.53 14,418,087 +0.11(+0.78%)
Jan 18, 2006 14.36 14.51 14.29 14.42 10,340,340 +0.05(+0.37%)
Jan 17, 2006 14.28 14.45 14.25 14.36 10,845,304 -0.04(-0.29%)
Jan 13, 2006 14.51 14.57 14.34 14.41 8,277,876 -0.05(-0.36%)
Jan 12, 2006 14.42 14.48 14.38 14.46 9,662,669 -0.03(-0.22%)
Jan 11, 2006 14.54 14.55 14.40 14.49 13,248,891 -0.20(-1.36%)
Jan 10, 2006 14.83 14.88 14.64 14.69 16,509,430 -0.14(-0.97%)
Jan 09, 2006 14.86 14.95 14.58 14.83 32,413,818 +0.53(+3.72%)
Jan 06, 2006 14.03 14.33 13.86 14.30 18,835,528 +0.27(+1.92%)
Jan 05, 2006 13.88 14.15 13.87 14.03 15,873,220 +0.18(+1.29%)
Jan 04, 2006 13.77 13.98 13.70 13.85 22,409,740 +0.02(+0.15%)
Jan 03, 2006 13.83 13.97 13.71 13.83 23,677,012 +0.04(+0.30%)
Dec 30, 2005 13.80 13.89 13.77 13.79 9,948,892 -0.13(-0.93%)
Dec 29, 2005 14.11 14.14 13.89 13.92 11,063,188 -0.19(-1.36%)
Dec 28, 2005 14.20 14.29 14.10 14.11 9,528,850 -0.02(-0.12%)
Dec 27, 2005 14.34 14.39 14.12 14.13 11,812,915 -0.16(-1.13%)
Dec 23, 2005 14.30 14.34 14.09 14.29 7,785,492 +0.04(+0.29%)
Dec 22, 2005 14.15 14.26 14.09 14.25 11,386,583 +0.13(+0.92%)
Dec 21, 2005 14.00 14.22 14.00 14.12 16,451,385 +0.13(+0.93%)
Dec 20, 2005 14.08 14.23 13.95 13.99 19,088,582 -0.15(-1.06%)
Dec 19, 2005 14.05 14.34 14.06 14.14 18,612,782 +0.09(+0.65%)
Dec 16, 2005 13.73 14.12 13.77 14.05 21,400,668 +0.32(+2.34%)
Dec 15, 2005 13.80 14.14 13.66 13.73 17,136,490 -0.08(-0.56%)
Dec 14, 2005 13.80 13.92 13.70 13.80 10,584,530 +0.00(+0.00%)
Dec 13, 2005 13.61 13.90 13.59 13.80 15,923,831 +0.10(+0.77%)
Dec 12, 2005 13.57 13.74 13.47 13.70 14,947,356 +0.06(+0.46%)
Dec 09, 2005 13.45 13.72 13.44 13.64 24,266,900 +0.24(+1.83%)
Dec 08, 2005 13.29 13.42 13.25 13.39 16,033,917 +0.10(+0.76%)
Dec 07, 2005 13.31 13.45 13.22 13.29 12,663,864 +0.05(+0.34%)
Dec 06, 2005 13.44 13.49 13.22 13.24 14,341,742 -0.11(-0.84%)
Dec 05, 2005 13.47 13.50 13.29 13.36 17,169,944 -0.13(-0.96%)
Dec 02, 2005 13.43 13.69 13.33 13.49 25,559,908 +0.33(+2.47%)
Dec 01, 2005 13.13 13.27 13.13 13.16 21,961,962 -0.03(-0.21%)
Nov 30, 2005 13.33 13.43 13.11 13.19 25,311,142 -0.16(-1.18%)
Nov 29, 2005 13.61 13.62 13.35 13.35 19,826,014 -0.28(-2.03%)
Nov 28, 2005 13.64 13.67 13.59 13.62 18,711,432 -0.01(-0.08%)
Nov 25, 2005 13.69 13.74 13.60 13.63 7,011,175 -0.00(-0.03%)
Nov 23, 2005 13.72 13.81 13.58 13.64 21,260,846 -0.12(-0.84%)
Nov 22, 2005 13.97 14.04 13.32 13.75 38,039,628 -0.37(-2.60%)
Nov 21, 2005 14.28 14.29 14.12 14.12 11,844,368 -0.19(-1.30%)
Nov 18, 2005 14.51 14.51 14.21 14.30 11,721,701 +0.01(+0.10%)
Nov 17, 2005 14.19 14.34 14.15 14.29 12,936,076 +0.10(+0.69%)
Nov 16, 2005 14.37 14.39 13.92 14.19 26,724,244 -0.31(-2.15%)
Nov 15, 2005 14.42 14.60 14.34 14.50 25,421,800 +0.33(+2.34%)
Nov 14, 2005 15.23 15.24 14.10 14.17 39,837,316 -1.12(-7.34%)
Nov 11, 2005 15.18 15.34 15.04 15.29 16,499,994 +0.33(+2.17%)
Nov 10, 2005 14.98 15.03 14.87 14.97 11,641,639 +0.03(+0.23%)
Nov 09, 2005 14.83 15.07 14.74 14.93 15,173,819 +0.06(+0.42%)
Nov 08, 2005 14.79 14.92 14.78 14.87 9,463,943 -0.01(-0.07%)
Nov 07, 2005 14.89 14.93 14.78 14.88 10,964,254 -0.01(-0.05%)
Nov 04, 2005 15.02 15.03 14.77 14.89 10,836,154 -0.08(-0.51%)
Nov 03, 2005 14.89 15.01 14.87 14.96 14,241,378 +0.05(+0.35%)
Nov 02, 2005 14.84 14.97 14.74 14.91 13,224,586 -0.05(-0.33%)
Nov 01, 2005 15.02 15.14 14.94 14.96 8,973,275 -0.09(-0.63%)
Oct 31, 2005 15.18 15.25 14.93 15.06 13,402,153 +0.11(+0.70%)
Oct 28, 2005 14.84 14.97 14.71 14.95 10,190,223 +0.11(+0.73%)
Oct 27, 2005 15.04 15.10 14.82 14.84 7,615,074 -0.20(-1.33%)
Oct 26, 2005 15.19 15.30 15.03 15.04 9,252,349 -0.09(-0.62%)
Oct 25, 2005 15.03 15.25 15.00 15.14 10,173,638 +0.13(+0.89%)
Oct 24, 2005 15.05 15.11 14.96 15.00 11,890,690 +0.05(+0.35%)
Oct 21, 2005 15.20 15.20 14.87 14.95 17,535,086 -0.18(-1.18%)
Oct 20, 2005 15.30 15.35 15.08 15.13 19,941,246 -0.24(-1.57%)
Oct 19, 2005 14.78 15.42 14.71 15.37 23,778,806 +0.54(+3.66%)
Oct 18, 2005 14.79 14.95 14.78 14.83 12,532,619 -0.05(-0.35%)
Oct 17, 2005 14.83 14.89 14.71 14.88 10,562,227 -0.03(-0.21%)
Oct 14, 2005 14.80 14.93 14.69 14.91 13,915,982 +0.02(+0.16%)
Oct 13, 2005 14.63 14.98 14.63 14.89 17,116,474 +0.16(+1.12%)
Oct 12, 2005 14.71 14.93 14.54 14.72 15,932,409 -0.11(-0.75%)
Oct 11, 2005 14.71 14.92 14.69 14.84 10,695,759 +0.08(+0.57%)
Oct 10, 2005 14.91 14.96 14.75 14.75 9,397,319 -0.18(-1.22%)
Oct 07, 2005 15.05 15.10 14.91 14.93 11,008,288 -0.11(-0.74%)
Oct 06, 2005 15.04 15.13 14.89 15.05 19,617,852 -0.09(-0.60%)
Oct 05, 2005 15.40 15.51 15.14 15.14 12,721,337 -0.26(-1.66%)
Oct 04, 2005 14.86 15.42 15.04 15.39 23,805,970 +0.54(+3.60%)
Oct 03, 2005 14.83 14.96 14.76 14.86 14,213,070 +0.03(+0.19%)
Sep 30, 2005 14.67 14.88 14.55 14.83 17,403,842 +0.11(+0.74%)
Sep 29, 2005 14.65 14.79 14.54 14.72 18,041,766 +0.05(+0.36%)
Sep 28, 2005 15.04 15.05 14.58 14.67 21,663,730 -0.28(-1.85%)
Sep 27, 2005 15.00 15.06 14.90 14.94 16,832,826 +0.02(+0.16%)
Sep 26, 2005 15.20 15.32 14.82 14.92 26,941,270 -0.55(-3.53%)
Sep 23, 2005 15.46 15.57 15.36 15.46 13,468,776 +0.11(+0.71%)
Sep 22, 2005 15.07 15.42 15.07 15.36 13,565,137 +0.28(+1.88%)
Sep 21, 2005 14.95 15.20 14.93 15.07 15,645,615 +0.00(+0.02%)
Sep 20, 2005 15.15 15.30 15.06 15.07 11,645,928 -0.08(-0.51%)
Sep 19, 2005 15.30 15.22 14.93 15.15 13,270,622 -0.15(-0.98%)
Sep 16, 2005 15.30 15.38 15.20 15.30 26,281,328 +0.01(+0.09%)
Sep 15, 2005 15.39 15.41 15.20 15.28 13,733,554 -0.05(-0.34%)
Sep 14, 2005 15.62 15.64 15.31 15.34 14,483,853 -0.28(-1.81%)
Sep 13, 2005 15.84 15.85 15.32 15.62 20,149,694 -0.20(-1.26%)
Sep 12, 2005 15.81 16.16 15.70 15.82 10,400,958 -0.12(-0.75%)
Sep 09, 2005 15.88 16.00 15.81 15.94 7,770,338 +0.06(+0.40%)
Sep 08, 2005 16.02 16.02 15.79 15.87 6,900,803 -0.10(-0.63%)
Sep 07, 2005 15.84 16.05 15.81 15.98 8,179,799 +0.13(+0.84%)
Sep 06, 2005 15.70 15.88 15.70 15.84 11,597,319 +0.15(+0.94%)
Sep 02, 2005 15.81 15.84 15.66 15.70 7,275,667 -0.09(-0.58%)
Sep 01, 2005 15.85 15.95 15.68 15.79 9,646,656 +0.00(+0.02%)
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%)
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.