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 (%)
Sep 30, 2014 34.53 34.68 34.35 34.35 5,901,868 -0.26(-0.74%)
Sep 29, 2014 34.42 34.70 34.42 34.61 5,909,425 -0.09(-0.26%)
Sep 26, 2014 34.80 34.89 34.62 34.70 7,687,712 +0.01(+0.02%)
Sep 25, 2014 35.04 35.09 34.67 34.69 5,226,412 -0.52(-1.48%)
Sep 24, 2014 35.06 35.44 35.05 35.21 7,588,877 +0.11(+0.31%)
Sep 23, 2014 35.28 35.65 35.10 35.10 7,973,417 -0.74(-2.07%)
Sep 22, 2014 36.00 36.07 35.70 35.85 4,118,790 -0.16(-0.44%)
Sep 19, 2014 36.31 36.51 35.98 36.00 7,432,709 -0.08(-0.23%)
Sep 18, 2014 35.92 36.24 35.88 36.09 6,093,215 +0.26(+0.71%)
Sep 17, 2014 35.47 35.99 35.32 35.83 5,797,598 +0.40(+1.12%)
Sep 16, 2014 35.28 35.49 35.10 35.43 3,849,300 +0.15(+0.42%)
Sep 15, 2014 35.20 35.34 35.05 35.29 3,713,718 +0.14(+0.40%)
Sep 12, 2014 35.20 35.41 35.06 35.15 5,158,124 -0.01(-0.02%)
Sep 11, 2014 35.26 35.54 35.01 35.15 9,388,693 -0.28(-0.79%)
Sep 10, 2014 35.50 35.56 35.21 35.43 4,241,000 +0.06(+0.16%)
Sep 09, 2014 35.38 35.50 35.22 35.38 4,342,499 +0.02(+0.05%)
Sep 08, 2014 35.42 35.58 35.19 35.36 3,151,298 -0.12(-0.33%)
Sep 05, 2014 35.42 35.48 35.06 35.48 4,218,376 +0.04(+0.12%)
Sep 04, 2014 35.35 35.58 35.34 35.43 4,991,841 +0.12(+0.33%)
Sep 03, 2014 35.02 35.34 34.98 35.32 5,016,490 +0.44(+1.26%)
Sep 02, 2014 34.83 35.02 34.64 34.88 5,206,990 -0.01(-0.02%)
Aug 29, 2014 35.03 34.89 34.89 34.89 5,308,106 -0.09(-0.26%)
Aug 28, 2014 35.05 35.19 34.91 34.98 3,057,282 -0.21(-0.59%)
Aug 27, 2014 35.29 35.42 35.10 35.19 3,396,082 -0.17(-0.47%)
Aug 26, 2014 35.10 35.46 35.00 35.35 3,910,728 +0.26(+0.73%)
Aug 25, 2014 35.03 35.27 34.91 35.10 2,934,639 +0.31(+0.90%)
Aug 22, 2014 34.87 34.96 34.69 34.78 2,981,159 -0.17(-0.50%)
Aug 21, 2014 34.93 35.10 34.86 34.96 3,705,700 +0.15(+0.43%)
Aug 20, 2014 34.87 35.10 34.66 34.81 5,997,208 -0.33(-0.94%)
Aug 19, 2014 34.94 35.20 34.77 35.14 3,587,681 +0.26(+0.73%)
Aug 18, 2014 35.20 35.20 34.77 34.88 3,916,274 +0.14(+0.40%)
Aug 15, 2014 34.99 35.23 34.48 34.74 6,091,907 -0.22(-0.64%)
Aug 14, 2014 34.82 35.06 34.82 34.96 5,665,899 +0.14(+0.40%)
Aug 13, 2014 34.59 34.82 34.55 34.82 4,166,587 +0.49(+1.42%)
Aug 12, 2014 34.62 34.78 34.21 34.34 4,040,590 -0.40(-1.14%)
Aug 11, 2014 34.63 34.82 34.39 34.73 3,184,540 +0.30(+0.86%)
Aug 08, 2014 34.26 34.46 33.99 34.44 5,348,333 +0.13(+0.39%)
Aug 07, 2014 34.48 34.67 34.26 34.30 4,859,389 -0.20(-0.57%)
Aug 06, 2014 34.42 34.67 34.23 34.50 4,512,058 -0.01(-0.02%)
Aug 05, 2014 34.81 35.00 34.41 34.51 5,073,374 -0.50(-1.44%)
Aug 04, 2014 34.79 35.10 34.56 35.01 4,344,436 +0.30(+0.86%)
Aug 01, 2014 34.69 34.99 34.54 34.72 4,728,817 -0.07(-0.21%)
Jul 31, 2014 35.12 35.42 34.76 34.79 5,623,809 -0.61(-1.73%)
Jul 30, 2014 35.48 35.59 35.24 35.40 4,314,828 +0.09(+0.26%)
Jul 29, 2014 35.49 35.50 35.15 35.31 5,539,186 -0.15(-0.42%)
Jul 28, 2014 35.48 35.56 35.20 35.46 4,175,881 -0.09(-0.26%)
Jul 25, 2014 35.43 35.61 35.32 35.55 4,817,391 +0.12(+0.35%)
Jul 24, 2014 35.47 35.66 35.30 35.43 5,921,095 -0.07(-0.19%)
Jul 23, 2014 35.72 35.74 35.41 35.49 5,224,290 -0.10(-0.28%)
Jul 22, 2014 35.52 35.71 35.41 35.59 10,067,611 +0.11(+0.30%)
Jul 21, 2014 35.10 35.54 34.91 35.48 9,718,477 +0.19(+0.54%)
Jul 18, 2014 34.61 35.35 34.51 35.29 11,547,488 +0.69(+1.98%)
Jul 17, 2014 33.88 35.51 33.87 34.61 14,804,598 +0.70(+2.07%)
Jul 16, 2014 34.34 34.34 33.87 33.91 6,733,852 -0.10(-0.29%)
Jul 15, 2014 34.48 34.53 34.01 34.01 13,260,534 -0.54(-1.55%)
Jul 14, 2014 34.65 34.65 34.27 34.54 8,102,563 +0.43(+1.26%)
Jul 11, 2014 33.94 34.16 33.85 34.11 6,148,635 +0.23(+0.68%)
Jul 10, 2014 33.71 33.93 33.62 33.88 5,890,181 -0.02(-0.07%)
Jul 09, 2014 33.86 34.00 33.64 33.91 4,335,404 +0.18(+0.54%)
Jul 08, 2014 33.96 34.04 33.64 33.73 5,717,454 -0.38(-1.11%)
Jul 07, 2014 34.24 34.36 34.09 34.10 4,338,310 -0.31(-0.91%)
Jul 03, 2014 34.35 34.42 34.42 34.42 3,651,518 +0.08(+0.24%)
Jul 02, 2014 33.87 34.38 33.78 34.33 7,005,974 +0.50(+1.48%)
Jul 01, 2014 33.83 33.93 33.66 33.83 6,660,671 +0.23(+0.68%)
Jun 30, 2014 33.31 33.81 33.36 33.60 8,168,362 +0.30(+0.89%)
Jun 27, 2014 33.28 33.43 33.04 33.31 10,264,186 -0.07(-0.20%)
Jun 26, 2014 33.47 33.50 33.21 33.37 6,927,830 -0.07(-0.20%)
Jun 25, 2014 33.38 33.67 33.22 33.44 5,348,411 +0.21(+0.62%)
Jun 24, 2014 33.36 33.61 33.22 33.23 5,353,288 -0.23(-0.69%)
Jun 23, 2014 33.66 33.78 33.41 33.46 5,991,793 -0.10(-0.29%)
Jun 20, 2014 33.86 33.93 33.53 33.56 15,368,976 -0.12(-0.37%)
Jun 19, 2014 33.28 33.70 33.18 33.68 7,766,505 +0.52(+1.56%)
Jun 18, 2014 32.73 33.20 32.65 33.17 6,357,585 +0.42(+1.28%)
Jun 17, 2014 32.70 32.85 32.57 32.75 5,590,706 -0.03(-0.10%)
Jun 16, 2014 32.72 33.17 32.53 32.78 6,683,533 +0.09(+0.28%)
Jun 13, 2014 32.67 32.74 32.58 32.69 4,827,670 -0.02(-0.05%)
Jun 12, 2014 32.85 32.90 32.58 32.71 7,924,721 -0.16(-0.48%)
Jun 11, 2014 33.06 33.27 32.83 32.86 7,230,047 -0.44(-1.31%)
Jun 10, 2014 32.89 33.32 32.89 33.30 6,097,289 +0.39(+1.20%)
Jun 06, 2014 32.92 33.07 32.83 32.90 4,304,907 -0.08(-0.25%)
Jun 05, 2014 32.67 33.06 32.53 32.99 4,654,325 +0.33(+1.01%)
Jun 04, 2014 32.70 32.70 32.53 32.66 4,460,049 -0.06(-0.18%)
Jun 03, 2014 32.60 32.85 32.60 32.72 4,594,753 +0.02(+0.05%)
Jun 02, 2014 32.88 32.90 32.60 32.70 4,094,807 -0.17(-0.53%)
May 30, 2014 32.54 32.97 32.51 32.87 7,178,758 +0.34(+1.04%)
May 29, 2014 32.60 32.77 32.49 32.53 3,919,025 -0.06(-0.18%)
May 28, 2014 32.59 32.67 32.49 32.59 4,468,592 +0.07(+0.23%)
May 27, 2014 32.47 32.58 32.34 32.52 5,735,109 -0.02(-0.05%)
May 23, 2014 32.58 32.53 32.53 32.53 4,286,639 -0.04(-0.12%)
May 22, 2014 32.43 32.67 32.24 32.57 2,604,337 +0.07(+0.22%)
May 21, 2014 32.49 32.59 32.34 32.50 5,297,745 +0.02(+0.05%)
May 20, 2014 32.72 32.72 32.33 32.49 6,620,089 -0.07(-0.23%)
May 19, 2014 32.55 32.81 32.39 32.56 7,866,450 +0.47(+1.46%)
May 16, 2014 32.54 32.69 31.91 32.09 13,418,644 -0.15(-0.46%)
May 15, 2014 32.26 32.81 32.08 32.24 10,737,363 -0.57(-1.73%)
May 14, 2014 32.75 32.96 32.67 32.81 8,743,076 +0.22(+0.68%)
May 13, 2014 32.35 32.67 32.26 32.58 7,625,978 +0.32(+0.99%)
May 12, 2014 32.10 32.35 32.07 32.26 4,883,036 +0.23(+0.72%)
May 09, 2014 31.78 32.05 31.72 32.03 5,366,538 +0.21(+0.67%)
May 08, 2014 31.79 32.01 31.67 31.82 4,823,446 +0.03(+0.10%)
May 07, 2014 31.75 31.87 31.46 31.79 6,073,963 +0.09(+0.29%)
May 06, 2014 31.84 31.89 31.66 31.70 5,629,266 -0.21(-0.67%)
May 05, 2014 31.44 32.15 31.43 31.91 9,242,595 +0.23(+0.73%)
May 02, 2014 31.77 31.91 31.62 31.68 5,812,015 -0.09(-0.28%)
May 01, 2014 31.75 31.95 31.54 31.77 4,445,574 -0.06(-0.18%)
Apr 30, 2014 31.68 31.99 31.62 31.83 6,499,321 +0.16(+0.52%)
Apr 29, 2014 31.52 31.81 31.43 31.66 5,374,605 +0.14(+0.44%)
Apr 28, 2014 31.45 31.56 31.04 31.52 5,396,414 +0.28(+0.89%)
Apr 25, 2014 31.54 31.58 31.13 31.24 5,151,146 -0.33(-1.04%)
Apr 24, 2014 31.75 31.75 31.30 31.57 5,381,525 -0.14(-0.44%)
Apr 23, 2014 31.82 31.89 31.65 31.71 4,329,942 +0.00(+0.00%)
Apr 22, 2014 31.84 31.96 31.70 31.71 7,529,321 -0.09(-0.28%)
Apr 21, 2014 31.93 32.03 31.59 31.80 8,422,952 -0.18(-0.57%)
Apr 17, 2014 31.43 31.98 31.98 31.98 11,958,602 +0.45(+1.43%)
Apr 16, 2014 31.84 31.96 30.86 31.53 13,332,119 +0.34(+1.08%)
Apr 15, 2014 31.03 31.27 30.60 31.20 13,054,726 +0.19(+0.61%)
Apr 14, 2014 30.55 31.04 30.49 31.01 15,490,132 +0.59(+1.95%)
Apr 11, 2014 30.36 30.60 30.11 30.41 12,768,676 -0.02(-0.05%)
Apr 10, 2014 30.89 30.95 30.32 30.43 11,984,162 -0.30(-0.98%)
Apr 09, 2014 30.81 30.90 30.50 30.73 16,714,863 +0.01(+0.03%)
Apr 08, 2014 31.20 31.20 30.70 30.73 11,705,385 -0.45(-1.44%)
Apr 07, 2014 31.49 31.72 31.11 31.17 7,215,129 -0.38(-1.19%)
Apr 04, 2014 31.75 32.26 31.53 31.55 9,021,693 -0.02(-0.05%)
Apr 03, 2014 31.64 31.65 31.28 31.57 7,193,012 +0.06(+0.18%)
Apr 02, 2014 31.13 31.56 31.09 31.51 7,763,564 +0.09(+0.29%)
Apr 01, 2014 31.44 31.71 31.22 31.42 6,893,235 -0.03(-0.10%)
Mar 31, 2014 31.43 31.51 31.12 31.45 9,841,685 +0.16(+0.52%)
Mar 28, 2014 31.51 31.84 31.21 31.29 7,654,193 -0.11(-0.36%)
Mar 27, 2014 31.48 31.60 31.14 31.40 8,532,781 -0.09(-0.29%)
Mar 26, 2014 31.48 31.97 31.35 31.49 9,978,094 +0.13(+0.42%)
Mar 25, 2014 31.44 31.61 31.10 31.36 10,051,043 -0.02(-0.08%)
Mar 24, 2014 31.57 31.57 31.14 31.39 13,563,984 +0.03(+0.10%)
Mar 21, 2014 32.02 32.34 31.33 31.35 26,524,306 -0.39(-1.23%)
Mar 20, 2014 32.23 32.38 31.67 31.75 13,953,794 -0.47(-1.47%)
Mar 19, 2014 32.45 32.85 32.11 32.22 10,626,652 -0.23(-0.70%)
Mar 18, 2014 32.26 32.58 32.24 32.45 6,756,441 +0.18(+0.56%)
Mar 17, 2014 31.89 32.33 31.88 32.27 7,063,505 +0.44(+1.39%)
Mar 14, 2014 32.01 32.28 31.78 31.83 9,472,033 -0.21(-0.66%)
Mar 13, 2014 32.46 32.52 31.93 32.04 8,527,293 -0.35(-1.08%)
Mar 12, 2014 32.21 32.58 32.21 32.39 8,488,790 -0.04(-0.13%)
Mar 11, 2014 32.55 32.80 32.38 32.43 6,266,004 -0.09(-0.28%)
Mar 10, 2014 32.26 32.58 32.19 32.52 6,827,650 +0.20(+0.63%)
Mar 07, 2014 32.54 32.63 32.11 32.32 10,567,485 -0.13(-0.40%)
Mar 06, 2014 32.60 32.86 32.45 32.45 7,883,169 -0.05(-0.15%)
Mar 05, 2014 33.07 33.07 32.47 32.50 10,098,021 -0.27(-0.82%)
Mar 04, 2014 32.46 32.93 32.40 32.77 11,583,082 +0.65(+2.01%)
Mar 03, 2014 32.26 32.38 31.72 32.12 13,476,163 -0.37(-1.13%)
Feb 28, 2014 32.36 32.65 32.20 32.49 10,647,195 -0.01(-0.03%)
Feb 27, 2014 32.14 32.53 32.12 32.50 11,251,737 +0.33(+1.02%)
Feb 26, 2014 32.09 32.39 31.88 32.17 10,716,643 +0.11(+0.36%)
Feb 25, 2014 31.84 32.28 31.78 32.06 9,840,023 +0.22(+0.69%)
Feb 24, 2014 31.81 32.14 31.71 31.84 9,923,114 +0.13(+0.41%)
Feb 21, 2014 31.75 32.22 31.68 31.71 10,205,553 -0.11(-0.33%)
Feb 20, 2014 31.71 31.93 31.47 31.81 10,539,532 +0.16(+0.49%)
Feb 19, 2014 31.64 32.15 31.59 31.66 8,684,951 -0.14(-0.44%)
Feb 18, 2014 31.82 32.01 31.69 31.80 8,318,397 +0.10(+0.31%)
Feb 14, 2014 31.59 31.70 31.70 31.70 8,881,080 +0.07(+0.23%)
Feb 13, 2014 31.09 31.69 31.08 31.62 8,880,811 +0.38(+1.20%)
Feb 12, 2014 30.98 31.35 30.95 31.25 10,766,783 +0.25(+0.82%)
Feb 11, 2014 30.26 31.04 30.26 30.99 10,582,466 +0.65(+2.13%)
Feb 10, 2014 30.36 30.48 30.18 30.35 13,722,205 -0.02(-0.05%)
Feb 07, 2014 30.03 30.39 29.93 30.37 14,747,824 +0.43(+1.45%)
Feb 06, 2014 29.74 30.16 29.71 29.93 12,090,756 +0.25(+0.83%)
Feb 05, 2014 29.50 29.89 29.39 29.69 9,302,079 +0.08(+0.28%)
Feb 04, 2014 29.32 29.76 29.28 29.61 10,085,838 +0.33(+1.12%)
Feb 03, 2014 29.88 30.18 29.24 29.28 14,976,743 -0.66(-2.21%)
Jan 31, 2014 29.43 30.13 29.38 29.94 13,279,220 +0.11(+0.36%)
Jan 30, 2014 29.60 29.91 29.52 29.84 11,729,147 +0.56(+1.90%)
Jan 29, 2014 29.61 29.81 29.12 29.28 12,739,081 -0.42(-1.43%)
Jan 28, 2014 29.84 30.11 29.63 29.70 9,314,229 +0.06(+0.19%)
Jan 27, 2014 29.96 30.08 29.51 29.65 11,175,743 -0.23(-0.77%)
Jan 24, 2014 30.38 30.38 29.87 29.88 11,270,491 -0.69(-2.27%)
Jan 23, 2014 30.95 30.98 30.40 30.57 12,497,849 -0.52(-1.68%)
Jan 22, 2014 31.05 31.75 30.17 31.09 15,872,650 -0.86(-2.68%)
Jan 21, 2014 32.28 32.32 31.74 31.95 10,076,382 -0.23(-0.71%)
Jan 17, 2014 32.55 32.18 32.18 32.18 8,835,778 -0.11(-0.35%)
Jan 16, 2014 32.29 32.42 32.19 32.29 4,549,975 +0.01(+0.03%)
Jan 15, 2014 32.32 32.35 32.06 32.29 6,463,626 -0.03(-0.10%)
Jan 14, 2014 32.10 32.33 31.91 32.32 8,044,535 +0.38(+1.18%)
Jan 13, 2014 31.94 32.40 31.90 31.94 14,859,351 -0.20(-0.61%)
Jan 10, 2014 31.89 32.18 31.76 32.14 7,831,451 +0.24(+0.76%)
Jan 09, 2014 31.89 31.95 31.65 31.89 6,152,230 +0.06(+0.18%)
Jan 08, 2014 31.55 31.85 31.45 31.84 7,579,006 +0.28(+0.90%)
Jan 07, 2014 31.86 31.96 31.46 31.55 10,254,797 -0.24(-0.77%)
Jan 06, 2014 31.83 32.24 31.76 31.80 12,449,444 +0.41(+1.32%)
Jan 03, 2014 31.16 31.50 31.08 31.38 5,296,340 +0.33(+1.07%)
Jan 02, 2014 30.94 31.19 30.86 31.05 6,108,528 -0.08(-0.26%)
Dec 31, 2013 31.17 31.13 31.13 31.13 5,656,598 -0.07(-0.21%)
Dec 30, 2013 31.25 31.27 31.00 31.20 3,794,210 +0.03(+0.10%)
Dec 27, 2013 31.29 31.29 31.05 31.16 3,331,384 +0.02(+0.05%)
Dec 26, 2013 31.04 31.26 31.03 31.15 4,501,003 +0.13(+0.42%)
Dec 24, 2013 31.16 31.23 30.95 31.02 2,718,160 -0.20(-0.65%)
Dec 23, 2013 30.84 31.31 30.82 31.22 7,773,130 +0.49(+1.59%)
Dec 20, 2013 30.96 31.06 30.71 30.73 10,023,400 -0.15(-0.50%)
Dec 19, 2013 30.91 31.05 30.68 30.89 9,550,021 -0.07(-0.24%)
Dec 18, 2013 29.77 31.01 29.77 30.96 14,219,417 +1.23(+4.12%)
Dec 17, 2013 29.60 29.76 29.49 29.73 8,509,898 +0.07(+0.22%)
Dec 16, 2013 29.60 29.90 29.50 29.67 7,885,939 +0.11(+0.36%)
Dec 13, 2013 29.55 29.73 29.48 29.56 5,744,053 +0.09(+0.30%)
Dec 12, 2013 29.71 29.75 29.46 29.47 7,900,943 -0.24(-0.79%)
Dec 11, 2013 30.05 30.05 29.66 29.71 7,616,049 -0.43(-1.43%)
Dec 10, 2013 30.13 30.33 30.02 30.14 6,625,702 -0.07(-0.24%)
Dec 09, 2013 30.52 30.52 30.18 30.21 6,121,748 -0.27(-0.88%)
Dec 06, 2013 30.27 30.49 30.19 30.48 4,992,696 +0.50(+1.65%)
Dec 05, 2013 30.29 30.31 29.96 29.99 6,507,856 -0.36(-1.18%)
Dec 04, 2013 30.34 30.74 30.12 30.34 6,270,432 -0.19(-0.64%)
Dec 03, 2013 30.82 30.98 30.26 30.54 9,575,975 -0.44(-1.42%)
Dec 02, 2013 31.06 31.11 30.89 30.98 6,945,761 -0.04(-0.13%)
Nov 29, 2013 31.22 31.27 30.93 31.02 4,325,058 -0.11(-0.34%)
Nov 27, 2013 31.46 31.46 30.86 31.12 5,553,024 +0.20(+0.66%)
Nov 26, 2013 31.10 31.10 30.78 30.92 5,940,409 -0.06(-0.21%)
Nov 25, 2013 31.17 31.40 30.89 30.98 5,653,232 -0.08(-0.26%)
Nov 22, 2013 30.97 31.16 30.90 31.07 5,495,627 +0.15(+0.47%)
Nov 21, 2013 31.17 31.24 30.85 30.92 6,216,726 -0.09(-0.29%)
Nov 20, 2013 31.47 31.52 30.79 31.01 7,896,368 -0.43(-1.37%)
Nov 19, 2013 30.81 31.46 30.76 31.44 12,163,635 +0.63(+2.03%)
Nov 18, 2013 30.90 30.98 30.77 30.81 5,640,262 -0.09(-0.29%)
Nov 15, 2013 30.68 30.98 30.66 30.90 8,028,379 +0.24(+0.77%)
Nov 14, 2013 30.77 30.93 30.59 30.67 5,359,555 -0.01(-0.03%)
Nov 13, 2013 30.35 30.68 30.19 30.68 7,561,393 +0.24(+0.80%)
Nov 12, 2013 30.72 30.84 30.29 30.43 7,406,360 -0.35(-1.13%)
Nov 11, 2013 31.00 31.24 30.60 30.78 8,455,611 -0.18(-0.58%)
Nov 08, 2013 30.46 30.98 30.23 30.96 10,778,244 +0.39(+1.28%)
Nov 07, 2013 30.55 30.97 30.51 30.57 11,665,074 +0.06(+0.21%)
Nov 06, 2013 30.42 30.70 30.08 30.51 8,721,528 +0.16(+0.54%)
Nov 05, 2013 29.93 30.40 29.78 30.34 11,111,001 +0.31(+1.03%)
Nov 04, 2013 30.03 30.07 29.80 30.03 6,950,562 +0.02(+0.05%)
Nov 01, 2013 29.80 30.08 29.73 30.02 6,842,514 +0.33(+1.12%)
Oct 31, 2013 30.06 30.16 29.69 29.69 9,502,407 -0.32(-1.06%)
Oct 30, 2013 30.32 30.36 29.89 30.00 6,117,918 -0.28(-0.91%)
Oct 29, 2013 30.34 30.42 30.26 30.28 6,468,591 +0.00(+0.00%)
Oct 28, 2013 30.32 30.42 30.19 30.28 5,909,590 +0.02(+0.08%)
Oct 25, 2013 30.25 30.35 30.03 30.25 7,769,439 +0.03(+0.11%)
Oct 24, 2013 30.23 30.55 30.21 30.22 7,770,589 -0.02(-0.05%)
Oct 23, 2013 29.98 30.26 29.90 30.24 9,321,898 +0.17(+0.57%)
Oct 22, 2013 30.00 30.19 29.82 30.07 11,965,036 +0.13(+0.43%)
Oct 21, 2013 30.19 30.19 29.87 29.94 9,386,166 -0.35(-1.15%)
Oct 18, 2013 30.19 30.29 29.97 30.29 14,469,956 +0.10(+0.32%)
Oct 17, 2013 29.15 30.27 29.15 30.19 21,386,902 +1.03(+3.54%)
Oct 16, 2013 27.90 29.30 27.81 29.16 20,872,928 +1.78(+6.50%)
Oct 15, 2013 27.54 27.76 27.30 27.38 13,589,486 -0.24(-0.85%)
Oct 14, 2013 27.22 27.64 27.11 27.61 8,386,787 +0.20(+0.71%)
Oct 11, 2013 27.31 27.53 27.16 27.42 6,204,500 +0.10(+0.36%)
Oct 10, 2013 27.08 27.35 27.02 27.32 9,518,089 +0.50(+1.85%)
Oct 09, 2013 26.71 27.00 26.49 26.83 10,093,227 +0.13(+0.48%)
Oct 08, 2013 27.13 27.17 26.68 26.70 10,087,736 -0.40(-1.46%)
Oct 07, 2013 26.87 27.25 26.79 27.09 6,818,496 -0.05(-0.18%)
Oct 04, 2013 26.94 27.26 26.90 27.14 9,245,840 +0.22(+0.81%)
Oct 03, 2013 27.33 27.34 26.91 26.92 9,990,044 -0.49(-1.80%)
Oct 02, 2013 27.08 27.43 27.07 27.42 9,960,247 +0.10(+0.36%)
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.