Skip to main content

Abbott Laboratories (NY: ABT )

113.03 -0.45 (-0.40%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 32.69 32.99 32.53 32.82 10,538,741 -0.01(-0.02%)
Feb 27, 2014 32.47 32.86 32.45 32.83 11,137,124 +0.33(+1.02%)
Feb 26, 2014 32.42 32.72 32.20 32.50 10,607,482 +0.12(+0.36%)
Feb 25, 2014 32.17 32.61 32.11 32.39 9,739,790 +0.22(+0.69%)
Feb 24, 2014 32.14 32.47 32.03 32.16 9,822,036 +0.13(+0.41%)
Feb 21, 2014 32.08 32.55 32.01 32.03 10,101,598 -0.11(-0.33%)
Feb 20, 2014 32.03 32.25 31.79 32.14 10,432,175 +0.16(+0.49%)
Feb 19, 2014 31.97 32.49 31.92 31.98 8,596,484 -0.14(-0.44%)
Feb 18, 2014 32.15 32.34 32.02 32.12 8,233,665 +0.10(+0.31%)
Feb 14, 2014 31.92 32.02 32.02 32.02 8,790,616 +0.07(+0.23%)
Feb 13, 2014 31.41 32.02 31.40 31.95 8,790,350 +0.38(+1.20%)
Feb 12, 2014 31.30 31.67 31.27 31.57 10,657,110 +0.26(+0.82%)
Feb 11, 2014 30.57 31.35 30.57 31.31 10,474,671 +0.65(+2.13%)
Feb 10, 2014 30.67 30.80 30.49 30.66 13,582,428 -0.02(-0.05%)
Feb 07, 2014 30.34 30.70 30.24 30.68 14,597,600 +0.44(+1.45%)
Feb 06, 2014 30.04 30.47 30.02 30.24 11,967,597 +0.25(+0.83%)
Feb 05, 2014 29.80 30.20 29.69 29.99 9,207,326 +0.08(+0.28%)
Feb 04, 2014 29.62 30.07 29.58 29.91 9,983,102 +0.33(+1.12%)
Feb 03, 2014 30.18 30.49 29.54 29.58 14,824,188 -0.67(-2.21%)
Jan 31, 2014 29.73 30.44 29.68 30.25 13,143,955 +0.11(+0.36%)
Jan 30, 2014 29.90 30.22 29.82 30.14 11,609,672 +0.56(+1.90%)
Jan 29, 2014 29.92 30.12 29.42 29.58 12,609,318 -0.43(-1.43%)
Jan 28, 2014 30.15 30.42 29.94 30.01 9,219,352 +0.06(+0.19%)
Jan 27, 2014 30.27 30.39 29.81 29.95 11,061,905 -0.23(-0.77%)
Jan 24, 2014 30.69 30.69 30.18 30.18 11,155,688 -0.70(-2.27%)
Jan 23, 2014 31.27 31.30 30.71 30.88 12,370,544 -0.53(-1.68%)
Jan 22, 2014 31.37 32.07 30.48 31.41 15,710,968 -0.87(-2.68%)
Jan 21, 2014 32.61 32.65 32.06 32.28 9,973,743 -0.23(-0.71%)
Jan 17, 2014 32.89 32.51 32.51 32.51 8,745,775 -0.12(-0.35%)
Jan 16, 2014 32.62 32.75 32.52 32.63 4,503,628 +0.01(+0.03%)
Jan 15, 2014 32.65 32.69 32.39 32.62 6,397,787 -0.03(-0.10%)
Jan 14, 2014 32.43 32.66 32.24 32.65 7,962,592 +0.38(+1.18%)
Jan 13, 2014 32.27 32.73 32.23 32.27 14,707,991 -0.20(-0.61%)
Jan 10, 2014 32.22 32.52 32.09 32.47 7,751,678 +0.25(+0.76%)
Jan 09, 2014 32.22 32.28 31.98 32.22 6,089,562 +0.06(+0.18%)
Jan 08, 2014 31.88 32.18 31.77 32.17 7,501,804 +0.29(+0.90%)
Jan 07, 2014 32.19 32.28 31.79 31.88 10,150,339 -0.25(-0.77%)
Jan 06, 2014 32.16 32.57 32.09 32.12 12,322,631 +0.42(+1.32%)
Jan 03, 2014 31.48 31.82 31.40 31.71 5,242,390 +0.34(+1.07%)
Jan 02, 2014 31.25 31.51 31.18 31.37 6,046,305 -0.08(-0.26%)
Dec 31, 2013 31.49 31.45 31.45 31.45 5,598,979 -0.07(-0.21%)
Dec 30, 2013 31.57 31.59 31.32 31.52 3,755,562 +0.03(+0.10%)
Dec 27, 2013 31.61 31.62 31.37 31.48 3,297,450 +0.02(+0.05%)
Dec 26, 2013 31.36 31.58 31.34 31.47 4,455,155 +0.13(+0.42%)
Dec 24, 2013 31.48 31.55 31.27 31.34 2,690,472 -0.21(-0.65%)
Dec 23, 2013 31.16 31.63 31.14 31.54 7,693,951 +0.49(+1.59%)
Dec 20, 2013 31.28 31.38 31.02 31.05 9,921,299 -0.16(-0.50%)
Dec 19, 2013 31.23 31.37 31.00 31.21 9,452,742 -0.07(-0.24%)
Dec 18, 2013 30.08 31.33 30.07 31.28 14,074,575 +1.24(+4.12%)
Dec 17, 2013 29.91 30.06 29.79 30.04 8,423,214 +0.07(+0.22%)
Dec 16, 2013 29.91 30.20 29.80 29.97 7,805,610 +0.11(+0.36%)
Dec 13, 2013 29.85 30.04 29.78 29.87 5,685,542 +0.09(+0.30%)
Dec 12, 2013 30.02 30.06 29.76 29.78 7,820,462 -0.24(-0.79%)
Dec 11, 2013 30.36 30.36 29.97 30.02 7,538,470 -0.43(-1.43%)
Dec 10, 2013 30.44 30.64 30.33 30.45 6,558,211 -0.07(-0.24%)
Dec 09, 2013 30.84 30.84 30.49 30.52 6,059,390 -0.27(-0.88%)
Dec 06, 2013 30.58 30.80 30.50 30.80 4,941,839 +0.50(+1.65%)
Dec 05, 2013 30.60 30.62 30.27 30.29 6,441,565 -0.36(-1.18%)
Dec 04, 2013 30.65 31.06 30.43 30.66 6,206,560 -0.20(-0.64%)
Dec 03, 2013 31.14 31.30 30.57 30.85 9,478,432 -0.44(-1.42%)
Dec 02, 2013 31.38 31.43 31.21 31.30 6,875,010 -0.04(-0.13%)
Nov 29, 2013 31.54 31.59 31.25 31.34 4,281,002 -0.11(-0.34%)
Nov 27, 2013 31.79 31.79 31.18 31.44 5,496,460 +0.21(+0.66%)
Nov 26, 2013 31.42 31.42 31.10 31.24 5,879,899 -0.07(-0.21%)
Nov 25, 2013 31.49 31.72 31.21 31.30 5,595,647 -0.08(-0.26%)
Nov 22, 2013 31.29 31.48 31.21 31.39 5,439,648 +0.15(+0.47%)
Nov 21, 2013 31.49 31.57 31.17 31.24 6,153,401 -0.09(-0.29%)
Nov 20, 2013 31.80 31.85 31.11 31.33 7,815,934 -0.43(-1.37%)
Nov 19, 2013 31.12 31.78 31.07 31.76 12,039,733 +0.63(+2.03%)
Nov 18, 2013 31.21 31.30 31.08 31.13 5,582,809 -0.09(-0.29%)
Nov 15, 2013 30.99 31.30 30.98 31.22 7,946,600 +0.24(+0.77%)
Nov 14, 2013 31.09 31.25 30.91 30.98 5,304,961 -0.01(-0.03%)
Nov 13, 2013 30.66 31.00 30.50 30.99 7,484,371 +0.25(+0.80%)
Nov 12, 2013 31.04 31.16 30.60 30.75 7,330,917 -0.35(-1.13%)
Nov 11, 2013 31.32 31.56 30.92 31.10 8,369,480 -0.18(-0.58%)
Nov 08, 2013 30.78 31.30 30.54 31.28 10,668,455 +0.39(+1.28%)
Nov 07, 2013 30.86 31.29 30.83 30.89 11,546,251 +0.07(+0.21%)
Nov 06, 2013 30.73 31.02 30.39 30.82 8,632,688 +0.16(+0.54%)
Nov 05, 2013 30.24 30.71 30.09 30.66 10,997,822 +0.31(+1.03%)
Nov 04, 2013 30.34 30.38 30.11 30.34 6,879,762 +0.02(+0.05%)
Nov 01, 2013 30.11 30.39 30.04 30.33 6,772,814 +0.34(+1.12%)
Oct 31, 2013 30.37 30.47 29.99 29.99 9,405,613 -0.32(-1.06%)
Oct 30, 2013 30.63 30.67 30.20 30.31 6,055,600 -0.28(-0.91%)
Oct 29, 2013 30.66 30.74 30.57 30.59 6,402,701 +0.00(+0.00%)
Oct 28, 2013 30.63 30.74 30.50 30.59 5,849,394 +0.02(+0.08%)
Oct 25, 2013 30.56 30.66 30.34 30.57 7,690,298 +0.03(+0.11%)
Oct 24, 2013 30.54 30.87 30.52 30.53 7,691,436 -0.02(-0.05%)
Oct 23, 2013 30.29 30.57 30.20 30.55 9,226,942 +0.17(+0.57%)
Oct 22, 2013 30.31 30.50 30.13 30.38 11,843,157 +0.13(+0.43%)
Oct 21, 2013 30.50 30.50 30.18 30.25 9,290,556 -0.35(-1.15%)
Oct 18, 2013 30.50 30.60 30.28 30.60 14,322,562 +0.10(+0.32%)
Oct 17, 2013 29.45 30.58 29.45 30.50 21,169,050 +1.04(+3.54%)
Oct 16, 2013 28.19 29.60 28.10 29.46 20,660,310 +1.80(+6.50%)
Oct 15, 2013 27.82 28.05 27.58 27.66 13,451,060 -0.24(-0.85%)
Oct 14, 2013 27.50 27.92 27.39 27.90 8,301,357 +0.20(+0.71%)
Oct 11, 2013 27.59 27.81 27.44 27.70 6,141,299 +0.10(+0.36%)
Oct 10, 2013 27.36 27.63 27.30 27.60 9,421,136 +0.50(+1.85%)
Oct 09, 2013 26.99 27.28 26.76 27.10 9,990,416 +0.13(+0.48%)
Oct 08, 2013 27.41 27.45 26.96 26.97 9,984,980 -0.40(-1.46%)
Oct 07, 2013 27.14 27.53 27.06 27.37 6,749,041 -0.05(-0.18%)
Oct 04, 2013 27.22 27.54 27.18 27.42 9,151,660 +0.22(+0.81%)
Oct 03, 2013 27.61 27.62 27.18 27.20 9,888,283 -0.50(-1.80%)
Oct 02, 2013 27.36 27.72 27.35 27.70 9,858,789 +0.10(+0.36%)
Oct 01, 2013 27.10 27.62 27.06 27.60 8,434,441 +0.48(+1.78%)
Sep 30, 2013 27.00 27.31 26.98 27.12 11,527,237 +0.04(+0.15%)
Sep 27, 2013 27.33 27.33 27.00 27.08 14,470,442 -0.42(-1.54%)
Sep 26, 2013 27.58 27.67 27.36 27.50 9,835,595 -0.01(-0.03%)
Sep 25, 2013 28.04 28.07 27.25 27.51 32,057,258 -0.56(-2.01%)
Sep 24, 2013 28.66 28.68 28.04 28.07 11,901,989 -0.62(-2.16%)
Sep 23, 2013 28.80 28.81 28.66 28.70 6,988,547 -0.14(-0.48%)
Sep 20, 2013 28.92 28.98 28.77 28.83 9,696,351 -0.04(-0.14%)
Sep 19, 2013 29.14 29.19 28.83 28.88 7,844,818 -0.25(-0.87%)
Sep 18, 2013 28.60 29.15 28.51 29.13 8,259,951 +0.56(+1.94%)
Sep 17, 2013 28.60 28.61 28.45 28.57 5,825,179 -0.03(-0.11%)
Sep 16, 2013 28.81 28.81 28.56 28.61 7,014,648 +0.11(+0.40%)
Sep 13, 2013 28.52 28.52 28.25 28.49 5,975,286 +0.09(+0.32%)
Sep 12, 2013 28.40 28.52 28.26 28.40 8,696,305 +0.01(+0.03%)
Sep 11, 2013 27.87 28.56 27.85 28.39 11,626,977 +0.54(+1.94%)
Sep 10, 2013 27.81 27.94 27.77 27.85 8,916,456 +0.24(+0.86%)
Sep 09, 2013 27.37 27.62 27.34 27.62 6,909,753 +0.25(+0.90%)
Sep 06, 2013 27.55 27.58 27.17 27.37 8,156,160 -0.20(-0.71%)
Sep 05, 2013 27.37 27.58 27.36 27.57 7,716,957 +0.23(+0.84%)
Sep 04, 2013 26.97 27.60 26.91 27.34 14,488,235 +0.43(+1.61%)
Sep 03, 2013 27.52 27.60 26.72 26.91 17,173,112 -0.33(-1.20%)
Aug 30, 2013 27.55 27.56 27.15 27.23 8,979,658 -0.33(-1.19%)
Aug 29, 2013 27.48 27.89 27.39 27.56 6,818,292 -0.02(-0.06%)
Aug 28, 2013 27.76 27.81 27.56 27.58 8,887,646 -0.21(-0.76%)
Aug 27, 2013 28.04 28.05 27.78 27.79 6,487,533 -0.42(-1.48%)
Aug 26, 2013 28.46 28.52 28.21 28.21 4,172,128 -0.26(-0.92%)
Aug 23, 2013 28.48 28.49 28.13 28.47 4,925,548 +0.14(+0.49%)
Aug 22, 2013 28.33 28.39 28.13 28.33 5,137,257 +0.02(+0.09%)
Aug 21, 2013 28.34 28.48 28.14 28.30 6,625,081 -0.06(-0.20%)
Aug 20, 2013 28.52 28.56 28.34 28.36 5,501,138 -0.14(-0.49%)
Aug 19, 2013 28.48 28.57 28.36 28.50 6,857,963 -0.07(-0.26%)
Aug 16, 2013 28.53 28.60 28.23 28.57 12,878,013 -0.05(-0.17%)
Aug 15, 2013 29.01 29.06 28.56 28.62 7,981,079 -0.47(-1.63%)
Aug 14, 2013 29.34 29.37 29.02 29.10 6,068,482 -0.27(-0.92%)
Aug 13, 2013 29.36 29.44 29.20 29.37 5,629,876 +0.03(+0.11%)
Aug 12, 2013 29.24 29.44 29.19 29.33 6,103,319 +0.01(+0.03%)
Aug 09, 2013 29.25 29.45 29.21 29.32 6,156,603 -0.02(-0.08%)
Aug 08, 2013 29.58 29.70 29.14 29.35 5,880,067 -0.01(-0.03%)
Aug 07, 2013 29.47 29.65 29.28 29.36 8,836,494 -0.14(-0.47%)
Aug 06, 2013 29.62 29.69 29.42 29.50 11,319,041 -0.29(-0.96%)
Aug 05, 2013 29.94 30.05 29.77 29.78 7,969,055 -0.25(-0.82%)
Aug 02, 2013 30.06 30.21 29.97 30.03 9,722,650 -0.07(-0.24%)
Aug 01, 2013 30.14 30.29 29.97 30.10 9,160,471 +0.17(+0.57%)
Jul 31, 2013 30.13 30.36 29.89 29.93 9,749,646 -0.20(-0.68%)
Jul 30, 2013 30.22 30.32 29.95 30.13 7,579,867 +0.11(+0.38%)
Jul 29, 2013 29.92 30.19 29.82 30.02 6,838,078 -0.03(-0.11%)
Jul 26, 2013 29.90 30.11 29.54 30.05 6,593,506 +0.16(+0.55%)
Jul 25, 2013 29.76 29.91 29.61 29.89 9,170,786 +0.11(+0.36%)
Jul 24, 2013 29.99 29.99 29.58 29.78 7,417,745 -0.19(-0.63%)
Jul 23, 2013 29.36 30.07 29.33 29.97 11,143,682 +0.72(+2.46%)
Jul 22, 2013 29.12 29.37 29.07 29.25 5,852,926 -0.06(-0.20%)
Jul 19, 2013 29.19 29.32 29.02 29.31 8,738,321 +0.14(+0.48%)
Jul 18, 2013 29.35 29.44 29.09 29.17 8,440,279 -0.11(-0.36%)
Jul 17, 2013 29.32 29.81 29.19 29.28 8,720,148 +0.11(+0.36%)
Jul 16, 2013 28.95 29.18 28.87 29.17 10,393,462 +0.18(+0.62%)
Jul 15, 2013 28.79 29.02 28.72 28.99 7,939,402 +0.13(+0.45%)
Jul 12, 2013 28.97 29.06 28.69 28.86 7,611,091 -0.04(-0.14%)
Jul 11, 2013 28.61 29.04 28.41 28.90 11,038,790 +0.63(+2.23%)
Jul 10, 2013 28.32 28.65 28.25 28.27 11,211,839 +0.00(+0.00%)
Jul 09, 2013 28.86 28.82 28.26 28.27 12,646,235 -0.55(-1.89%)
Jul 08, 2013 28.44 28.86 28.43 28.82 9,272,099 +0.40(+1.40%)
Jul 05, 2013 28.14 28.43 28.07 28.42 5,731,518 +0.55(+1.96%)
Jul 03, 2013 28.25 28.25 27.44 27.87 10,299,251 -0.50(-1.75%)
Jul 02, 2013 28.46 28.73 28.20 28.37 7,121,304 -0.14(-0.49%)
Jul 01, 2013 28.46 28.86 28.40 28.51 7,800,453 +0.12(+0.43%)
Jun 28, 2013 28.73 29.15 28.38 28.38 25,041,240 -0.39(-1.36%)
Jun 27, 2013 29.11 29.12 28.66 28.78 6,919,964 -0.20(-0.67%)
Jun 26, 2013 28.82 29.13 28.60 28.97 8,451,567 +0.40(+1.40%)
Jun 25, 2013 28.71 28.78 28.38 28.57 7,382,626 +0.11(+0.40%)
Jun 24, 2013 28.72 28.79 28.46 28.46 9,260,063 -0.50(-1.71%)
Jun 21, 2013 28.81 29.18 28.73 28.95 12,439,067 +0.33(+1.17%)
Jun 20, 2013 29.35 29.37 28.54 28.62 10,246,415 -0.85(-2.87%)
Jun 19, 2013 30.33 30.33 29.47 29.47 8,287,461 -1.06(-3.47%)
Jun 18, 2013 30.09 30.63 30.00 30.53 6,809,682 +0.50(+1.68%)
Jun 17, 2013 30.17 30.38 29.88 30.02 7,810,673 +0.07(+0.22%)
Jun 14, 2013 29.85 30.19 29.78 29.96 5,920,510 +0.09(+0.30%)
Jun 13, 2013 29.56 29.95 29.39 29.87 7,952,912 +0.21(+0.71%)
Jun 12, 2013 30.18 30.27 29.64 29.65 6,477,300 -0.32(-1.06%)
Jun 11, 2013 30.22 30.36 29.96 29.97 6,301,906 -0.54(-1.76%)
Jun 10, 2013 30.49 30.58 30.18 30.51 6,181,031 -0.02(-0.05%)
Jun 07, 2013 30.07 30.56 30.02 30.53 7,368,611 +0.71(+2.37%)
Jun 06, 2013 29.49 29.82 29.32 29.82 8,494,067 +0.28(+0.94%)
Jun 05, 2013 29.88 30.24 29.51 29.54 8,705,916 -0.41(-1.36%)
Jun 04, 2013 30.16 30.28 29.72 29.95 7,454,494 -0.29(-0.97%)
Jun 03, 2013 29.81 30.26 29.40 30.24 12,971,600 +0.40(+1.34%)
May 31, 2013 30.51 30.64 29.80 29.84 14,498,170 -0.82(-2.68%)
May 30, 2013 30.70 30.80 30.49 30.66 9,301,505 -0.03(-0.11%)
May 29, 2013 31.14 31.30 30.38 30.70 10,664,255 -0.68(-2.18%)
May 28, 2013 30.91 31.44 30.88 31.38 10,352,852 +0.65(+2.12%)
May 24, 2013 30.25 30.79 30.20 30.73 6,672,388 +0.23(+0.75%)
May 23, 2013 30.51 30.81 30.35 30.50 8,684,898 -0.20(-0.64%)
May 22, 2013 30.73 31.55 30.60 30.70 12,267,366 +0.00(+0.00%)
May 21, 2013 30.80 30.92 30.57 30.70 8,586,248 -0.07(-0.24%)
May 20, 2013 30.07 30.86 30.00 30.77 10,918,806 +0.99(+3.33%)
May 17, 2013 29.96 30.05 29.53 29.78 8,664,094 -0.20(-0.65%)
May 16, 2013 30.48 30.49 29.96 29.97 7,542,030 -0.68(-2.20%)
May 15, 2013 30.22 30.68 30.18 30.65 9,650,130 +1.07(+3.60%)
May 13, 2013 29.34 29.76 29.33 29.58 7,640,274 +0.15(+0.50%)
May 10, 2013 29.50 29.63 29.26 29.43 8,192,696 -0.01(-0.03%)
May 09, 2013 29.45 29.59 29.30 29.44 5,973,855 -0.09(-0.30%)
May 08, 2013 29.30 29.53 29.20 29.53 8,316,049 +0.19(+0.64%)
May 07, 2013 29.08 29.36 28.95 29.35 10,257,852 +0.17(+0.59%)
May 06, 2013 29.91 29.93 29.13 29.17 10,573,576 -0.77(-2.58%)
May 03, 2013 30.31 30.16 29.79 29.95 6,592,437 -0.21(-0.70%)
May 02, 2013 30.07 30.23 29.97 30.16 5,164,455 +0.14(+0.46%)
May 01, 2013 29.92 30.27 29.80 30.02 6,707,467 -0.02(-0.08%)
Apr 30, 2013 29.87 30.09 29.69 30.05 7,897,234 +0.15(+0.52%)
Apr 29, 2013 29.70 29.94 29.62 29.89 3,823,769 +0.22(+0.74%)
Apr 26, 2013 29.59 29.85 29.66 29.67 7,535,132 -0.02(-0.08%)
Apr 25, 2013 29.80 29.96 29.66 29.70 6,542,578 -0.02(-0.08%)
Apr 24, 2013 30.33 30.39 29.61 29.72 6,677,553 -0.56(-1.85%)
Apr 23, 2013 30.20 30.39 30.00 30.28 6,502,345 +0.26(+0.87%)
Apr 22, 2013 30.11 30.29 29.75 30.02 6,579,940 -0.25(-0.83%)
Apr 19, 2013 30.15 30.35 30.04 30.27 8,191,270 +0.26(+0.87%)
Apr 18, 2013 30.48 30.49 29.79 30.01 9,524,007 -0.33(-1.07%)
Apr 17, 2013 29.98 30.50 29.67 30.34 17,648,044 +0.72(+2.42%)
Apr 16, 2013 29.52 29.69 29.21 29.62 9,665,889 +0.22(+0.75%)
Apr 15, 2013 29.98 30.18 29.39 29.40 10,110,448 -0.81(-2.69%)
Apr 12, 2013 30.20 30.31 30.05 30.22 6,602,815 -0.11(-0.38%)
Apr 11, 2013 30.13 30.56 30.11 30.33 8,370,977 +0.25(+0.84%)
Apr 10, 2013 29.78 30.11 29.72 30.08 8,250,871 +0.36(+1.20%)
Apr 09, 2013 29.64 29.79 29.51 29.72 6,715,813 +0.09(+0.30%)
Apr 08, 2013 29.42 29.63 29.13 29.63 6,888,002 +0.19(+0.66%)
Apr 05, 2013 29.49 29.63 29.34 29.44 10,176,362 -0.28(-0.93%)
Apr 04, 2013 29.61 29.91 29.55 29.71 9,513,914 +0.27(+0.91%)
Apr 03, 2013 29.29 29.50 29.10 29.45 12,511,478 +0.16(+0.55%)
Apr 02, 2013 28.74 29.31 28.65 29.28 13,515,789 +0.66(+2.29%)
Apr 01, 2013 28.52 28.63 28.33 28.63 7,437,644 -0.01(-0.03%)
Mar 28, 2013 28.05 28.65 27.99 28.63 14,146,519 +0.58(+2.05%)
Mar 27, 2013 27.67 28.08 27.61 28.06 10,654,114 +0.21(+0.76%)
Mar 26, 2013 27.44 27.85 27.44 27.85 7,222,476 +0.45(+1.63%)
Mar 25, 2013 27.37 27.63 27.22 27.40 8,661,675 +0.09(+0.33%)
Mar 22, 2013 27.16 27.31 27.02 27.31 6,247,823 +0.17(+0.63%)
Mar 21, 2013 27.39 27.42 27.01 27.14 7,265,356 -0.27(-0.98%)
Mar 20, 2013 27.29 27.42 27.16 27.41 8,222,452 +0.22(+0.81%)
Mar 19, 2013 27.17 27.35 26.97 27.19 9,301,075 +0.06(+0.24%)
Mar 18, 2013 27.52 27.57 27.11 27.13 10,972,939 -0.55(-1.99%)
Mar 15, 2013 28.31 28.45 27.67 27.68 16,907,748 -0.81(-2.85%)
Mar 14, 2013 28.40 28.49 28.32 28.49 8,403,818 +0.11(+0.37%)
Mar 13, 2013 28.29 28.40 28.14 28.38 5,479,550 +0.02(+0.09%)
Mar 12, 2013 28.24 28.38 28.21 28.36 6,142,658 +0.04(+0.14%)
Mar 11, 2013 28.04 28.33 27.98 28.32 6,048,152 +0.20(+0.72%)
Mar 08, 2013 27.97 28.12 27.85 28.12 6,354,998 +0.20(+0.73%)
Mar 07, 2013 27.81 28.00 27.69 27.91 6,988,910 +0.13(+0.47%)
Mar 06, 2013 28.11 28.13 27.69 27.78 7,909,151 -0.32(-1.15%)
Mar 05, 2013 27.87 28.13 27.86 28.11 9,440,798 +0.29(+1.05%)
Mar 04, 2013 27.17 27.83 27.08 27.82 8,157,808 +0.58(+2.11%)
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.