Abbott Laboratories (NY: ABT )

128.13 USD +1.55 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 39.62 39.98 39.42 39.78 8,695,830 -0.01(-0.03%)
Feb 27, 2014 39.35 39.83 39.33 39.79 9,189,574 +0.40(+1.02%)
Feb 26, 2014 39.29 39.66 39.03 39.39 8,752,550 +0.14(+0.36%)
Feb 25, 2014 38.99 39.52 38.91 39.25 8,036,592 +0.27(+0.69%)
Feb 24, 2014 38.95 39.35 38.82 38.98 8,104,455 +0.16(+0.41%)
Feb 21, 2014 38.88 39.45 38.79 38.82 8,335,130 -0.13(-0.33%)
Feb 20, 2014 38.82 39.09 38.53 38.95 8,607,899 +0.19(+0.49%)
Feb 19, 2014 38.74 39.37 38.68 38.76 7,093,216 -0.17(-0.44%)
Feb 18, 2014 38.96 39.19 38.80 38.93 6,793,843 +0.12(+0.31%)
Feb 14, 2014 38.68 38.81 38.81 38.81 7,253,400 +0.09(+0.23%)
Feb 13, 2014 38.07 38.80 38.05 38.72 7,253,180 +0.46(+1.20%)
Feb 12, 2014 37.93 38.38 37.89 38.26 8,793,500 +0.31(+0.82%)
Feb 11, 2014 37.04 38.00 37.04 37.95 8,642,964 +0.79(+2.13%)
Feb 10, 2014 37.17 37.32 36.96 37.16 11,207,267 -0.02(-0.05%)
Feb 07, 2014 36.77 37.21 36.65 37.18 12,044,916 +0.53(+1.45%)
Feb 06, 2014 36.41 36.93 36.38 36.65 9,874,822 +0.30(+0.83%)
Feb 05, 2014 36.12 36.60 35.98 36.35 7,597,240 +0.10(+0.28%)
Feb 04, 2014 35.90 36.44 35.85 36.25 8,237,356 +0.40(+1.12%)
Feb 03, 2014 36.58 36.95 35.80 35.85 12,231,880 -0.81(-2.21%)
Jan 31, 2014 36.03 36.89 35.97 36.66 10,845,470 +0.13(+0.36%)
Jan 30, 2014 36.24 36.62 36.14 36.53 9,579,487 +0.68(+1.90%)
Jan 29, 2014 36.26 36.50 35.65 35.85 10,404,325 -0.52(-1.43%)
Jan 28, 2014 36.54 36.87 36.28 36.37 7,607,163 +0.07(+0.19%)
Jan 27, 2014 36.68 36.83 36.13 36.30 9,127,508 -0.28(-0.77%)
Jan 24, 2014 37.20 37.20 36.57 36.58 9,204,891 -0.85(-2.27%)
Jan 23, 2014 37.90 37.93 37.22 37.43 10,207,305 -0.64(-1.68%)
Jan 22, 2014 38.02 38.87 36.94 38.07 12,963,589 -1.05(-2.68%)
Jan 21, 2014 39.52 39.57 38.86 39.12 8,229,633 -0.28(-0.71%)
Jan 17, 2014 39.86 39.40 39.40 39.40 7,216,400 -0.14(-0.35%)
Jan 16, 2014 39.53 39.69 39.41 39.54 3,716,078 +0.01(+0.03%)
Jan 15, 2014 39.57 39.62 39.25 39.53 5,279,005 -0.04(-0.10%)
Jan 14, 2014 39.30 39.58 39.07 39.57 6,570,173 +0.46(+1.18%)
Jan 13, 2014 39.11 39.67 39.06 39.11 12,136,003 -0.46(-1.16%)
Jan 10, 2014 39.27 39.63 39.11 39.57 6,360,581 +0.30(+0.76%)
Jan 09, 2014 39.27 39.34 38.97 39.27 4,996,744 +0.07(+0.18%)
Jan 08, 2014 38.85 39.22 38.72 39.20 6,155,549 +0.35(+0.90%)
Jan 07, 2014 39.23 39.35 38.74 38.85 8,328,784 -0.30(-0.77%)
Jan 06, 2014 39.19 39.69 39.11 39.15 10,111,242 +0.51(+1.32%)
Jan 03, 2014 38.37 38.78 38.27 38.64 4,301,604 +0.41(+1.07%)
Jan 02, 2014 38.09 38.40 38.00 38.23 4,961,250 -0.10(-0.26%)
Dec 31, 2013 38.38 38.33 38.33 38.33 4,594,200 -0.08(-0.21%)
Dec 30, 2013 38.48 38.50 38.17 38.41 3,081,598 +0.04(+0.10%)
Dec 27, 2013 38.52 38.53 38.23 38.37 2,705,698 +0.02(+0.05%)
Dec 26, 2013 38.22 38.49 38.20 38.35 3,655,644 +0.16(+0.42%)
Dec 24, 2013 38.36 38.45 38.11 38.19 2,207,647 -0.25(-0.65%)
Dec 23, 2013 37.97 38.55 37.95 38.44 6,313,214 +0.60(+1.59%)
Dec 20, 2013 38.12 38.24 37.81 37.84 8,140,847 -0.19(-0.50%)
Dec 19, 2013 38.06 38.23 37.78 38.03 7,756,376 -0.09(-0.24%)
Dec 18, 2013 36.65 38.18 36.65 38.12 11,548,786 +1.51(+4.12%)
Dec 17, 2013 36.45 36.64 36.31 36.61 6,911,605 +0.08(+0.22%)
Dec 16, 2013 36.45 36.81 36.32 36.53 6,404,835 +0.13(+0.36%)
Dec 13, 2013 36.38 36.61 36.30 36.40 4,665,229 +0.11(+0.30%)
Dec 12, 2013 36.58 36.63 36.27 36.29 6,417,021 -0.29(-0.79%)
Dec 11, 2013 37.00 37.00 36.52 36.58 6,185,635 -0.53(-1.43%)
Dec 10, 2013 37.10 37.34 36.96 37.11 5,381,291 -0.09(-0.24%)
Dec 09, 2013 37.58 37.58 37.16 37.20 4,971,987 -0.33(-0.88%)
Dec 06, 2013 37.27 37.54 37.17 37.53 4,054,989 +0.61(+1.65%)
Dec 05, 2013 37.29 37.32 36.89 36.92 5,285,578 -0.44(-1.18%)
Dec 04, 2013 37.35 37.85 37.08 37.36 5,092,746 -0.24(-0.64%)
Dec 03, 2013 37.95 38.14 37.26 37.60 7,777,456 -0.54(-1.42%)
Dec 02, 2013 38.24 38.31 38.03 38.14 5,641,238 -0.05(-0.13%)
Nov 29, 2013 38.44 38.50 38.08 38.19 3,512,744 -0.13(-0.34%)
Nov 27, 2013 38.74 38.74 38.00 38.32 4,510,079 +0.25(+0.66%)
Nov 26, 2013 38.29 38.29 37.90 38.07 4,824,707 -0.08(-0.21%)
Nov 25, 2013 38.38 38.66 38.03 38.15 4,591,466 -0.10(-0.26%)
Nov 22, 2013 38.13 38.37 38.04 38.25 4,463,462 +0.18(+0.47%)
Nov 21, 2013 38.38 38.47 37.99 38.07 5,049,127 -0.11(-0.29%)
Nov 20, 2013 38.75 38.81 37.91 38.18 6,413,306 -0.53(-1.37%)
Nov 19, 2013 37.93 38.73 37.87 38.71 9,879,112 +0.77(+2.03%)
Nov 18, 2013 38.04 38.15 37.88 37.94 4,580,932 -0.11(-0.29%)
Nov 15, 2013 37.77 38.15 37.75 38.05 6,520,523 +0.29(+0.77%)
Nov 14, 2013 37.89 38.08 37.67 37.76 4,352,946 -0.01(-0.03%)
Nov 13, 2013 37.37 37.78 37.17 37.77 6,141,244 +0.30(+0.80%)
Nov 12, 2013 37.83 37.97 37.29 37.47 6,015,329 -0.43(-1.13%)
Nov 11, 2013 38.17 38.46 37.68 37.90 6,867,514 -0.22(-0.58%)
Nov 08, 2013 37.51 38.14 37.22 38.12 8,753,920 +0.48(+1.28%)
Nov 07, 2013 37.61 38.13 37.57 37.64 9,474,189 +0.08(+0.21%)
Nov 06, 2013 37.45 37.80 37.04 37.56 7,083,487 +0.20(+0.54%)
Nov 05, 2013 36.85 37.43 36.67 37.36 9,024,180 +0.38(+1.03%)
Nov 04, 2013 36.98 37.02 36.69 36.98 5,645,137 +0.02(+0.05%)
Nov 01, 2013 36.69 37.04 36.61 36.96 5,557,382 +0.41(+1.12%)
Oct 31, 2013 37.01 37.14 36.55 36.55 7,717,705 -0.39(-1.06%)
Oct 30, 2013 37.33 37.38 36.80 36.94 4,968,877 -0.34(-0.91%)
Oct 29, 2013 37.36 37.46 37.26 37.28 5,253,688 +0.00(+0.00%)
Oct 28, 2013 37.33 37.46 37.17 37.28 4,799,676 +0.03(+0.08%)
Oct 25, 2013 37.24 37.37 36.97 37.25 6,310,216 +0.04(+0.11%)
Oct 24, 2013 37.22 37.62 37.20 37.21 6,311,150 -0.02(-0.05%)
Oct 23, 2013 36.91 37.26 36.81 37.23 7,571,098 +0.21(+0.57%)
Oct 22, 2013 36.94 37.17 36.72 37.02 9,717,813 +0.16(+0.43%)
Oct 21, 2013 37.17 37.17 36.78 36.86 7,623,296 -0.43(-1.15%)
Oct 18, 2013 37.17 37.29 36.90 37.29 11,752,270 +0.12(+0.32%)
Oct 17, 2013 35.89 37.27 35.89 37.17 17,370,105 +1.27(+3.54%)
Oct 16, 2013 34.35 36.07 34.24 35.90 16,952,662 +2.19(+6.50%)
Oct 15, 2013 33.91 34.18 33.61 33.71 11,037,166 -0.29(-0.85%)
Oct 14, 2013 33.51 34.03 33.38 34.00 6,811,616 +0.24(+0.71%)
Oct 11, 2013 33.63 33.90 33.44 33.76 5,039,197 +0.12(+0.36%)
Oct 10, 2013 33.34 33.67 33.27 33.64 7,730,442 +0.47(+1.42%)
Oct 09, 2013 33.03 33.39 32.75 33.17 8,162,960 +0.16(+0.48%)
Oct 08, 2013 33.55 33.59 32.99 33.01 8,158,519 -0.49(-1.46%)
Oct 07, 2013 33.22 33.69 33.12 33.50 5,514,501 -0.06(-0.18%)
Oct 04, 2013 33.31 33.71 33.26 33.56 7,477,630 +0.27(+0.81%)
Oct 03, 2013 33.79 33.80 33.27 33.29 8,079,510 -0.61(-1.80%)
Oct 02, 2013 33.48 33.92 33.47 33.90 8,055,411 +0.12(+0.36%)
Oct 01, 2013 33.17 33.80 33.12 33.78 6,891,606 +0.59(+1.78%)
Sep 30, 2013 33.05 33.42 33.02 33.19 9,418,665 +0.05(+0.15%)
Sep 27, 2013 33.45 33.45 33.05 33.14 11,823,496 -0.52(-1.54%)
Sep 26, 2013 33.75 33.87 33.48 33.66 8,036,459 -0.01(-0.03%)
Sep 25, 2013 34.32 34.35 33.35 33.67 26,193,317 -0.69(-2.01%)
Sep 24, 2013 35.07 35.10 34.32 34.36 9,724,867 -0.76(-2.16%)
Sep 23, 2013 35.25 35.26 35.07 35.12 5,710,196 -0.17(-0.48%)
Sep 20, 2013 35.39 35.47 35.21 35.29 7,922,686 -0.05(-0.14%)
Sep 19, 2013 35.66 35.72 35.29 35.34 6,409,837 -0.31(-0.87%)
Sep 18, 2013 35.00 35.67 34.89 35.65 6,749,034 +0.68(+1.94%)
Sep 17, 2013 35.00 35.02 34.82 34.97 4,759,632 -0.04(-0.11%)
Sep 16, 2013 35.26 35.26 34.96 35.01 5,731,523 +0.14(+0.40%)
Sep 13, 2013 34.90 34.90 34.57 34.87 4,882,282 +0.11(+0.32%)
Sep 12, 2013 34.76 34.91 34.59 34.76 7,105,569 +0.01(+0.03%)
Sep 11, 2013 34.11 34.95 34.09 34.75 9,500,160 +0.66(+1.94%)
Sep 10, 2013 34.04 34.19 33.99 34.09 7,285,450 +0.29(+0.86%)
Sep 09, 2013 33.50 33.80 33.46 33.80 5,645,815 +0.30(+0.90%)
Sep 06, 2013 33.72 33.75 33.25 33.50 6,664,228 -0.24(-0.71%)
Sep 05, 2013 33.50 33.75 33.49 33.74 6,305,365 +0.28(+0.84%)
Sep 04, 2013 33.01 33.78 32.94 33.46 11,838,034 +0.53(+1.61%)
Sep 03, 2013 33.68 33.78 32.70 32.93 14,031,791 -0.40(-1.20%)
Aug 30, 2013 33.72 33.73 33.23 33.33 7,337,091 -0.40(-1.19%)
Aug 29, 2013 33.63 34.13 33.52 33.73 5,571,084 -0.02(-0.06%)
Aug 28, 2013 33.97 34.03 33.73 33.75 7,261,910 -0.26(-0.76%)
Aug 27, 2013 34.32 34.33 33.99 34.01 5,300,828 -0.51(-1.48%)
Aug 26, 2013 34.83 34.90 34.52 34.52 3,408,959 -0.32(-0.92%)
Aug 23, 2013 34.85 34.87 34.43 34.84 4,024,563 +0.17(+0.49%)
Aug 22, 2013 34.67 34.75 34.43 34.67 4,197,546 +0.03(+0.09%)
Aug 21, 2013 34.68 34.86 34.44 34.64 5,413,216 -0.07(-0.20%)
Aug 20, 2013 34.90 34.95 34.69 34.71 4,494,865 -0.17(-0.49%)
Aug 19, 2013 34.85 34.96 34.71 34.88 5,603,499 -0.09(-0.26%)
Aug 16, 2013 34.92 35.00 34.55 34.97 10,522,356 -0.06(-0.17%)
Aug 15, 2013 35.51 35.57 34.95 35.03 6,521,173 -0.58(-1.63%)
Aug 14, 2013 35.91 35.94 35.52 35.61 4,958,430 -0.33(-0.92%)
Aug 13, 2013 35.93 36.03 35.74 35.94 4,600,054 +0.04(+0.11%)
Aug 12, 2013 35.79 36.03 35.72 35.90 4,986,895 +0.01(+0.03%)
Aug 09, 2013 35.80 36.04 35.75 35.89 5,030,432 -0.03(-0.08%)
Aug 08, 2013 36.20 36.35 35.66 35.92 4,804,480 -0.01(-0.03%)
Aug 07, 2013 36.07 36.29 35.83 35.93 7,220,115 -0.17(-0.47%)
Aug 06, 2013 36.25 36.34 36.01 36.10 9,248,552 -0.35(-0.96%)
Aug 05, 2013 36.64 36.78 36.44 36.45 6,511,349 -0.30(-0.82%)
Aug 02, 2013 36.79 36.97 36.68 36.75 7,944,174 -0.09(-0.24%)
Aug 01, 2013 36.89 37.07 36.68 36.84 7,484,830 +0.21(+0.57%)
Jul 31, 2013 36.87 37.16 36.58 36.63 7,966,232 -0.25(-0.68%)
Jul 30, 2013 36.98 37.11 36.66 36.88 6,193,351 +0.14(+0.38%)
Jul 29, 2013 36.62 36.95 36.50 36.74 5,587,251 -0.04(-0.11%)
Jul 26, 2013 36.59 36.85 36.15 36.78 5,387,416 +0.20(+0.55%)
Jul 25, 2013 36.42 36.60 36.24 36.58 7,493,258 +0.13(+0.36%)
Jul 24, 2013 36.70 36.70 36.20 36.45 6,060,885 -0.23(-0.63%)
Jul 23, 2013 35.93 36.80 35.90 36.68 9,105,270 +0.88(+2.46%)
Jul 22, 2013 35.64 35.94 35.58 35.80 4,782,304 -0.07(-0.20%)
Jul 19, 2013 35.73 35.89 35.52 35.87 7,139,900 +0.17(+0.48%)
Jul 18, 2013 35.92 36.03 35.60 35.70 6,896,376 -0.13(-0.36%)
Jul 17, 2013 35.88 36.48 35.73 35.83 7,125,051 +0.13(+0.36%)
Jul 16, 2013 35.43 35.71 35.33 35.70 8,492,281 +0.22(+0.62%)
Jul 15, 2013 35.23 35.52 35.15 35.48 6,487,120 +0.16(+0.45%)
Jul 12, 2013 35.45 35.57 35.11 35.32 6,218,864 -0.05(-0.14%)
Jul 11, 2013 35.02 35.54 34.77 35.37 9,019,565 +0.63(+1.81%)
Jul 10, 2013 34.80 35.21 34.71 34.74 9,124,041 +0.00(+0.00%)
Jul 09, 2013 35.46 35.41 34.73 34.74 10,291,332 -0.67(-1.89%)
Jul 08, 2013 34.95 35.47 34.94 35.41 7,545,507 +0.49(+1.40%)
Jul 05, 2013 34.58 34.93 34.49 34.92 4,664,231 +0.67(+1.96%)
Jul 03, 2013 34.72 34.72 33.72 34.25 8,381,389 -0.61(-1.75%)
Jul 02, 2013 34.97 35.31 34.65 34.86 5,795,220 -0.17(-0.49%)
Jul 01, 2013 34.97 35.47 34.90 35.03 6,347,902 +0.15(+0.43%)
Jun 28, 2013 35.30 35.82 34.87 34.88 20,378,218 -0.48(-1.36%)
Jun 27, 2013 35.77 35.78 35.22 35.36 5,631,372 -0.24(-0.67%)
Jun 26, 2013 35.41 35.79 35.14 35.60 6,877,769 +0.49(+1.40%)
Jun 25, 2013 35.28 35.37 34.87 35.11 6,007,880 +0.14(+0.40%)
Jun 24, 2013 35.29 35.38 34.97 34.97 7,535,712 -0.61(-1.71%)
Jun 21, 2013 35.40 35.86 35.31 35.58 10,122,742 +0.41(+1.17%)
Jun 20, 2013 36.07 36.09 35.07 35.17 8,338,392 -1.04(-2.87%)
Jun 19, 2013 37.27 37.27 36.21 36.21 6,744,222 -1.30(-3.47%)
Jun 18, 2013 36.98 37.64 36.87 37.51 5,541,626 +0.62(+1.68%)
Jun 17, 2013 37.07 37.33 36.72 36.89 6,356,219 +0.08(+0.22%)
Jun 14, 2013 36.68 37.10 36.59 36.81 4,818,030 +0.11(+0.30%)
Jun 13, 2013 36.33 36.80 36.12 36.70 6,471,971 +0.26(+0.71%)
Jun 12, 2013 37.08 37.20 36.42 36.44 5,271,138 -0.39(-1.06%)
Jun 11, 2013 37.14 37.31 36.82 36.83 5,128,405 -0.66(-1.76%)
Jun 10, 2013 37.47 37.58 37.09 37.49 5,030,038 -0.02(-0.05%)
Jun 07, 2013 36.95 37.55 36.90 37.51 5,996,475 +0.87(+2.37%)
Jun 06, 2013 36.24 36.64 36.03 36.64 6,912,355 +0.34(+0.94%)
Jun 05, 2013 36.72 37.16 36.26 36.30 7,084,755 -0.50(-1.36%)
Jun 04, 2013 37.06 37.21 36.53 36.80 6,066,365 -0.36(-0.97%)
Jun 03, 2013 36.63 37.18 36.13 37.16 10,556,110 +0.49(+1.34%)
May 31, 2013 37.49 37.65 36.62 36.67 11,798,412 -1.01(-2.68%)
May 30, 2013 37.72 37.85 37.47 37.68 7,569,437 -0.04(-0.11%)
May 29, 2013 38.26 38.46 37.33 37.72 8,678,424 -0.84(-2.18%)
May 28, 2013 37.98 38.64 37.95 38.56 8,425,009 +0.80(+2.12%)
May 24, 2013 37.17 37.84 37.11 37.76 5,429,898 +0.28(+0.75%)
May 23, 2013 37.49 37.86 37.30 37.48 7,067,651 -0.24(-0.64%)
May 22, 2013 37.76 38.77 37.60 37.72 9,983,014 +0.00(+0.00%)
May 21, 2013 37.85 38.00 37.57 37.72 6,987,371 -0.09(-0.24%)
May 20, 2013 36.95 37.92 36.87 37.81 8,885,574 +1.22(+3.33%)
May 17, 2013 36.82 36.93 36.29 36.59 7,050,721 -0.24(-0.65%)
May 16, 2013 37.45 37.47 36.82 36.83 6,137,601 -0.83(-2.20%)
May 15, 2013 37.13 37.70 37.09 37.66 7,853,143 +1.31(+3.60%)
May 13, 2013 36.05 36.57 36.04 36.35 6,217,550 +0.18(+0.50%)
May 10, 2013 36.25 36.41 35.96 36.17 6,667,104 -0.01(-0.03%)
May 09, 2013 36.19 36.36 36.00 36.18 4,861,441 -0.11(-0.30%)
May 08, 2013 36.01 36.29 35.88 36.29 6,767,487 +0.23(+0.64%)
May 07, 2013 35.74 36.08 35.58 36.06 8,347,699 +0.21(+0.59%)
May 06, 2013 36.75 36.78 35.80 35.85 8,604,631 -0.95(-2.58%)
May 03, 2013 37.25 37.06 36.61 36.80 5,364,835 -0.26(-0.70%)
May 02, 2013 36.95 37.15 36.83 37.06 4,202,763 +0.17(+0.46%)
May 01, 2013 36.77 37.20 36.62 36.89 5,458,445 -0.03(-0.08%)
Apr 30, 2013 36.70 36.98 36.48 36.92 6,426,661 +0.19(+0.52%)
Apr 29, 2013 36.49 36.79 36.40 36.73 3,111,731 +0.27(+0.74%)
Apr 26, 2013 36.36 36.68 36.45 36.46 6,131,987 -0.03(-0.08%)
Apr 25, 2013 36.62 36.82 36.45 36.49 5,324,260 -0.03(-0.08%)
Apr 24, 2013 37.27 37.35 36.39 36.52 5,434,101 -0.69(-1.85%)
Apr 23, 2013 37.11 37.34 36.86 37.21 5,291,519 +0.32(+0.87%)
Apr 22, 2013 37.00 37.22 36.56 36.89 5,354,665 -0.31(-0.83%)
Apr 19, 2013 37.05 37.30 36.91 37.20 6,665,943 +0.32(+0.87%)
Apr 18, 2013 37.45 37.47 36.61 36.88 7,750,506 -0.40(-1.07%)
Apr 17, 2013 36.84 37.48 36.46 37.28 14,361,736 +0.88(+2.42%)
Apr 16, 2013 36.28 36.48 35.90 36.40 7,865,968 +0.27(+0.75%)
Apr 15, 2013 36.84 37.09 36.11 36.13 8,227,744 -1.00(-2.69%)
Apr 12, 2013 37.11 37.25 36.93 37.13 5,373,280 -0.14(-0.38%)
Apr 11, 2013 37.02 37.55 37.00 37.27 6,812,186 +0.17(+0.46%)
Apr 10, 2013 36.73 37.14 36.66 37.10 6,689,111 +0.44(+1.20%)
Apr 09, 2013 36.56 36.75 36.40 36.66 5,444,615 +0.11(+0.30%)
Apr 08, 2013 36.29 36.55 35.93 36.55 5,584,211 +0.24(+0.66%)
Apr 05, 2013 36.37 36.55 36.19 36.31 8,250,136 -0.34(-0.93%)
Apr 04, 2013 36.52 36.89 36.45 36.65 7,713,079 +0.33(+0.91%)
Apr 03, 2013 36.13 36.39 35.90 36.32 10,143,251 +0.20(+0.55%)
Apr 02, 2013 35.45 36.15 35.34 36.12 10,957,462 +0.81(+2.29%)
Apr 01, 2013 35.18 35.31 34.95 35.31 6,029,815 -0.01(-0.03%)
Mar 28, 2013 34.60 35.34 34.53 35.32 11,468,805 +0.71(+2.05%)
Mar 27, 2013 34.13 34.64 34.06 34.61 8,637,457 +0.26(+0.76%)
Mar 26, 2013 33.85 34.35 33.85 34.35 5,855,375 +0.55(+1.63%)
Mar 25, 2013 33.76 34.08 33.57 33.80 7,022,156 +0.11(+0.33%)
Mar 22, 2013 33.50 33.69 33.33 33.69 5,065,208 +0.21(+0.63%)
Mar 21, 2013 33.78 33.82 33.32 33.48 5,890,138 -0.33(-0.98%)
Mar 20, 2013 33.66 33.82 33.50 33.81 6,666,071 +0.27(+0.81%)
Mar 19, 2013 33.51 33.74 33.27 33.54 7,540,527 +0.08(+0.24%)
Mar 18, 2013 33.94 34.01 33.44 33.46 8,895,934 -0.68(-1.99%)
Mar 15, 2013 34.92 35.09 34.13 34.14 13,707,377 -1.00(-2.85%)
Mar 14, 2013 35.03 35.14 34.93 35.14 6,813,107 +0.13(+0.37%)
Mar 13, 2013 34.89 35.03 34.71 35.01 4,442,357 +0.03(+0.09%)
Mar 12, 2013 34.83 35.00 34.80 34.98 4,979,949 +0.05(+0.14%)
Mar 11, 2013 34.59 34.95 34.51 34.93 4,903,332 +0.25(+0.72%)
Mar 08, 2013 34.50 34.68 34.35 34.68 5,152,097 +0.25(+0.73%)
Mar 07, 2013 34.30 34.54 34.16 34.43 5,666,019 +0.16(+0.47%)
Mar 06, 2013 34.67 34.70 34.15 34.27 6,412,073 -0.40(-1.15%)
Mar 05, 2013 34.38 34.70 34.37 34.67 7,653,803 +0.36(+1.05%)
Mar 04, 2013 33.51 34.33 33.40 34.31 6,613,663 +0.71(+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.