Skip to main content

Abbott Laboratories (NY: ABT )

109.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 48.15 48.69 48.04 48.56 3,589,600 +0.23(+0.48%)
Sep 28, 2006 48.45 48.47 47.96 48.33 4,581,200 -0.04(-0.08%)
Sep 27, 2006 48.07 48.39 47.56 48.37 5,131,400 +0.30(+0.62%)
Sep 26, 2006 48.06 48.15 47.54 48.07 4,923,900 +0.12(+0.25%)
Sep 25, 2006 48.28 48.46 47.79 47.95 4,777,000 +0.05(+0.10%)
Sep 22, 2006 48.01 48.20 47.68 47.90 2,912,300 -0.30(-0.62%)
Sep 21, 2006 48.50 48.66 47.99 48.20 4,632,000 -0.35(-0.72%)
Sep 20, 2006 49.35 49.40 48.48 48.55 4,766,800 -0.61(-1.24%)
Sep 19, 2006 48.42 49.22 48.31 49.16 5,031,500 +0.28(+0.57%)
Sep 18, 2006 49.06 49.26 48.80 48.88 4,415,200 -0.60(-1.21%)
Sep 15, 2006 49.30 49.87 49.25 49.48 6,979,600 +0.33(+0.67%)
Sep 14, 2006 48.96 49.32 48.75 49.15 3,867,000 -0.03(-0.06%)
Sep 13, 2006 48.80 49.32 48.55 49.18 4,141,500 +0.38(+0.78%)
Sep 12, 2006 48.50 48.87 48.23 48.80 6,268,800 +0.16(+0.33%)
Sep 11, 2006 48.66 48.90 48.55 48.64 5,807,700 -0.26(-0.53%)
Sep 08, 2006 47.90 48.96 47.90 48.90 5,766,900 +1.00(+2.09%)
Sep 07, 2006 47.70 47.92 47.50 47.90 5,651,600 -0.03(-0.06%)
Sep 06, 2006 48.20 48.26 47.31 47.93 4,659,800 -0.42(-0.87%)
Sep 05, 2006 48.57 48.90 48.21 48.35 4,763,700 -0.02(-0.04%)
Sep 01, 2006 48.80 48.80 48.08 48.37 4,611,400 -0.33(-0.68%)
Aug 31, 2006 48.33 48.75 48.15 48.70 4,784,200 +0.52(+1.08%)
Aug 30, 2006 48.90 48.95 48.06 48.18 5,820,100 -0.78(-1.59%)
Aug 29, 2006 48.80 49.15 48.59 48.96 4,378,400 +0.00(+0.00%)
Aug 28, 2006 48.99 49.43 48.84 48.96 3,700,400 +0.17(+0.35%)
Aug 25, 2006 48.54 48.96 48.52 48.79 2,215,200 -0.03(-0.06%)
Aug 24, 2006 48.83 49.26 48.76 48.82 4,667,300 -0.18(-0.37%)
Aug 23, 2006 48.98 49.16 48.76 49.00 4,444,800 +0.06(+0.12%)
Aug 22, 2006 48.50 49.07 48.28 48.94 6,355,000 +0.27(+0.55%)
Aug 21, 2006 48.62 48.93 48.34 48.67 4,390,200 -0.33(-0.67%)
Aug 18, 2006 49.13 49.18 48.64 49.00 5,023,800 -0.13(-0.26%)
Aug 17, 2006 49.09 49.25 48.63 49.13 6,274,500 -0.15(-0.30%)
Aug 16, 2006 49.00 49.28 48.85 49.28 6,732,200 +0.62(+1.27%)
Aug 15, 2006 48.35 48.69 48.19 48.66 4,567,500 +0.70(+1.46%)
Aug 14, 2006 47.41 48.59 47.39 47.96 5,794,100 +0.55(+1.16%)
Aug 11, 2006 47.50 47.69 47.04 47.41 2,496,700 -0.31(-0.65%)
Aug 10, 2006 47.07 47.75 46.82 47.72 5,378,000 +0.40(+0.85%)
Aug 09, 2006 47.75 47.77 47.10 47.32 4,546,000 -0.35(-0.73%)
Aug 08, 2006 47.47 47.67 47.18 47.67 3,748,800 +0.33(+0.70%)
Aug 07, 2006 47.24 47.43 45.90 47.34 4,570,300 +0.10(+0.21%)
Aug 04, 2006 47.60 47.60 46.96 47.24 4,521,100 +0.02(+0.04%)
Aug 03, 2006 47.15 47.65 47.13 47.22 4,825,500 +0.07(+0.15%)
Aug 02, 2006 47.30 47.48 46.91 47.15 4,593,800 -0.36(-0.76%)
Aug 01, 2006 47.45 47.63 47.06 47.51 4,890,200 -0.26(-0.54%)
Jul 31, 2006 47.70 47.92 47.52 47.77 4,563,900 -0.05(-0.10%)
Jul 28, 2006 47.55 48.11 47.48 47.82 4,543,300 +0.60(+1.27%)
Jul 27, 2006 47.00 47.69 46.98 47.22 5,134,800 +0.12(+0.25%)
Jul 26, 2006 47.50 47.99 46.97 47.10 9,811,100 -0.98(-2.04%)
Jul 25, 2006 47.55 48.19 47.05 48.08 9,659,800 +0.52(+1.09%)
Jul 24, 2006 45.90 47.59 45.84 47.56 8,708,900 +0.72(+1.54%)
Jul 21, 2006 46.35 46.99 45.98 46.84 6,539,800 +0.63(+1.36%)
Jul 20, 2006 45.96 46.70 45.92 46.21 4,801,400 -0.07(-0.15%)
Jul 19, 2006 44.70 46.75 44.70 46.28 13,737,100 +1.58(+3.53%)
Jul 18, 2006 44.50 44.93 44.10 44.70 7,284,300 +0.22(+0.49%)
Jul 17, 2006 43.90 44.57 43.90 44.48 4,736,100 +0.47(+1.07%)
Jul 14, 2006 43.87 44.31 43.85 44.01 4,756,300 +0.02(+0.05%)
Jul 13, 2006 43.90 44.18 43.77 43.99 7,884,300 -0.12(-0.27%)
Jul 12, 2006 44.50 44.56 44.03 44.11 6,493,300 -0.45(-1.01%)
Jul 11, 2006 43.73 44.69 43.58 44.56 5,804,600 +0.91(+2.08%)
Jul 10, 2006 44.14 44.23 43.57 43.65 3,404,300 -0.15(-0.34%)
Jul 07, 2006 43.90 44.20 43.71 43.80 3,977,600 +0.02(+0.05%)
Jul 06, 2006 43.70 44.10 43.60 43.78 3,192,700 +0.17(+0.39%)
Jul 05, 2006 43.40 44.00 43.25 43.61 4,320,800 +0.03(+0.07%)
Jul 03, 2006 43.69 43.74 43.44 43.58 2,136,000 -0.03(-0.07%)
Jun 30, 2006 43.00 43.61 42.75 43.61 7,993,700 +0.71(+1.66%)
Jun 29, 2006 42.39 42.98 42.20 42.90 5,194,300 +0.71(+1.68%)
Jun 28, 2006 41.92 42.64 41.92 42.19 4,631,800 +0.55(+1.32%)
Jun 27, 2006 42.10 42.23 41.44 41.64 3,873,700 -0.39(-0.93%)
Jun 26, 2006 41.90 42.19 41.57 42.03 3,065,800 +0.08(+0.19%)
Jun 23, 2006 41.75 42.20 41.56 41.95 3,941,700 -0.09(-0.21%)
Jun 22, 2006 42.27 42.45 41.85 42.04 3,402,600 -0.23(-0.54%)
Jun 21, 2006 40.64 42.56 42.19 42.27 3,387,600 +0.05(+0.12%)
Jun 20, 2006 42.20 42.46 42.18 42.22 2,789,600 -0.10(-0.24%)
Jun 19, 2006 42.96 42.96 42.24 42.32 3,287,000 -0.46(-1.08%)
Jun 16, 2006 42.72 42.94 42.58 42.78 4,460,300 -0.28(-0.65%)
Jun 15, 2006 42.59 43.18 42.44 43.06 6,033,300 +0.36(+0.84%)
Jun 14, 2006 42.20 42.95 42.19 42.70 5,122,000 +0.25(+0.59%)
Jun 13, 2006 42.72 43.19 42.40 42.45 3,736,500 -0.27(-0.63%)
Jun 12, 2006 43.00 43.29 42.67 42.72 3,231,700 -0.28(-0.65%)
Jun 09, 2006 43.22 43.45 42.99 43.00 4,339,200 -0.17(-0.39%)
Jun 08, 2006 42.50 43.19 42.26 43.17 6,174,600 +0.28(+0.65%)
Jun 07, 2006 42.48 43.17 42.40 42.89 5,131,200 +0.66(+1.56%)
Jun 06, 2006 42.46 42.82 42.00 42.23 5,015,500 -0.23(-0.54%)
Jun 05, 2006 43.00 43.04 42.38 42.46 3,454,900 -0.67(-1.55%)
Jun 02, 2006 43.10 43.35 42.89 43.13 3,399,200 -0.09(-0.21%)
Jun 01, 2006 42.75 43.30 42.60 43.22 4,012,000 +0.52(+1.22%)
May 31, 2006 42.56 42.76 42.33 42.70 5,247,800 +0.16(+0.38%)
May 30, 2006 42.50 43.10 42.11 42.54 6,110,000 -0.13(-0.30%)
May 26, 2006 42.65 42.95 42.49 42.67 2,736,200 +0.17(+0.40%)
May 25, 2006 42.40 42.55 42.00 42.50 3,472,300 +0.35(+0.83%)
May 24, 2006 41.60 42.24 41.50 42.15 5,563,100 +0.41(+0.98%)
May 23, 2006 41.80 41.98 41.63 41.74 3,839,200 -0.01(-0.02%)
May 22, 2006 41.80 42.71 41.70 41.75 4,994,500 -0.07(-0.17%)
May 19, 2006 42.25 42.25 41.13 41.82 6,314,400 -0.14(-0.33%)
May 18, 2006 41.59 42.33 41.44 41.96 5,071,200 +0.13(+0.31%)
May 17, 2006 43.00 43.00 41.79 41.83 5,279,600 -0.83(-1.95%)
May 16, 2006 42.72 43.01 42.41 42.66 4,704,900 +0.36(+0.85%)
May 15, 2006 41.67 42.58 41.40 42.30 4,869,100 +0.88(+2.12%)
May 12, 2006 42.00 42.11 41.41 41.42 3,686,900 -0.60(-1.43%)
May 11, 2006 41.70 42.17 41.50 42.02 4,532,900 +0.23(+0.55%)
May 10, 2006 42.25 42.25 41.77 41.79 3,558,300 -0.46(-1.09%)
May 09, 2006 42.30 42.45 42.04 42.25 2,752,100 -0.22(-0.52%)
May 08, 2006 42.31 42.54 42.26 42.47 3,605,400 -0.30(-0.70%)
May 05, 2006 42.00 42.97 42.00 42.77 3,181,000 +0.24(+0.56%)
May 04, 2006 42.44 42.56 42.14 42.53 5,222,200 +0.28(+0.66%)
May 03, 2006 42.10 42.29 41.82 42.25 4,686,000 +0.10(+0.24%)
May 02, 2006 42.31 42.75 41.96 42.15 4,014,900 -0.17(-0.40%)
May 01, 2006 42.75 43.04 42.15 42.32 4,691,200 -0.42(-0.98%)
Apr 28, 2006 41.85 42.75 41.85 42.74 5,747,100 +0.71(+1.69%)
Apr 27, 2006 40.93 42.20 40.93 42.03 5,333,100 +0.92(+2.24%)
Apr 26, 2006 41.40 41.55 40.95 41.11 3,199,800 -0.09(-0.22%)
Apr 25, 2006 41.14 41.47 40.55 41.20 4,667,700 +0.06(+0.15%)
Apr 24, 2006 41.82 41.87 41.07 41.14 4,462,200 -0.86(-2.05%)
Apr 21, 2006 42.05 42.10 41.71 42.00 6,164,400 +0.09(+0.21%)
Apr 20, 2006 41.34 41.97 40.90 41.91 6,328,700 +0.57(+1.38%)
Apr 19, 2006 41.18 41.62 41.05 41.34 4,930,900 -0.34(-0.82%)
Apr 18, 2006 41.07 41.75 41.07 41.68 4,339,800 +0.55(+1.34%)
Apr 17, 2006 41.38 41.57 41.10 41.13 3,193,900 -0.37(-0.89%)
Apr 13, 2006 41.64 41.58 41.12 41.50 3,448,000 -0.14(-0.34%)
Apr 12, 2006 41.45 41.64 41.21 41.64 3,985,500 +0.19(+0.46%)
Apr 11, 2006 42.01 42.17 41.05 41.45 6,049,500 -0.73(-1.73%)
Apr 10, 2006 42.11 42.39 41.92 42.18 3,719,200 +0.09(+0.21%)
Apr 07, 2006 42.87 42.99 42.05 42.09 3,561,200 -0.78(-1.82%)
Apr 06, 2006 42.66 42.98 42.54 42.87 6,096,400 +0.21(+0.49%)
Apr 05, 2006 42.49 42.85 42.12 42.66 6,170,400 +0.07(+0.16%)
Apr 04, 2006 42.51 42.99 42.41 42.59 3,781,700 -0.31(-0.72%)
Apr 03, 2006 42.32 43.10 42.32 42.90 4,702,600 +0.43(+1.01%)
Mar 31, 2006 42.64 42.96 42.32 42.47 4,037,900 -0.17(-0.40%)
Mar 30, 2006 42.90 43.28 42.39 42.64 4,100,300 -0.28(-0.65%)
Mar 29, 2006 43.03 43.34 42.63 42.92 3,969,000 -0.04(-0.09%)
Mar 28, 2006 43.23 43.38 42.79 42.96 5,987,700 -0.50(-1.15%)
Mar 27, 2006 44.60 44.60 43.24 43.46 6,036,000 -0.41(-0.93%)
Mar 24, 2006 43.70 43.98 43.38 43.87 6,015,800 -0.01(-0.02%)
Mar 23, 2006 43.80 44.12 43.16 43.88 4,307,800 -0.22(-0.50%)
Mar 22, 2006 43.98 44.20 43.72 44.10 4,650,400 +0.16(+0.36%)
Mar 21, 2006 44.47 44.56 43.70 43.94 3,979,100 -0.31(-0.70%)
Mar 20, 2006 44.90 44.96 44.16 44.25 5,569,100 -0.93(-2.06%)
Mar 17, 2006 45.20 45.47 44.92 45.18 5,026,200 +0.18(+0.40%)
Mar 16, 2006 45.05 45.10 44.88 45.00 3,555,200 -0.25(-0.55%)
Mar 15, 2006 45.00 45.39 44.50 45.25 3,917,800 +0.09(+0.20%)
Mar 14, 2006 44.60 45.20 44.57 45.16 5,606,700 +0.23(+0.51%)
Mar 13, 2006 44.77 45.58 44.65 44.93 8,074,500 +1.01(+2.30%)
Mar 10, 2006 43.19 43.97 43.00 43.92 3,358,400 +0.73(+1.69%)
Mar 09, 2006 43.48 43.57 43.00 43.19 6,352,800 -0.29(-0.67%)
Mar 08, 2006 43.45 43.75 43.35 43.48 3,261,100 -0.05(-0.11%)
Mar 07, 2006 43.49 43.82 43.02 43.53 3,700,000 -0.22(-0.50%)
Mar 06, 2006 43.80 44.13 43.56 43.75 2,917,700 -0.03(-0.07%)
Mar 03, 2006 43.32 44.29 43.27 43.78 3,286,000 +0.34(+0.78%)
Mar 02, 2006 43.80 43.85 43.03 43.44 5,693,300 -0.56(-1.27%)
Mar 01, 2006 44.18 44.20 43.42 44.00 5,526,500 -0.18(-0.41%)
Feb 28, 2006 44.45 44.52 43.80 44.18 5,320,600 -0.27(-0.61%)
Feb 27, 2006 43.84 44.81 43.83 44.45 4,176,400 +0.50(+1.14%)
Feb 24, 2006 43.41 44.25 43.30 43.95 4,140,200 +0.52(+1.20%)
Feb 23, 2006 43.75 43.85 43.30 43.43 4,726,200 -0.47(-1.07%)
Feb 22, 2006 44.01 44.38 43.72 43.90 4,513,800 -0.09(-0.20%)
Feb 21, 2006 44.25 44.31 43.53 43.99 3,949,300 -0.35(-0.79%)
Feb 17, 2006 44.15 44.50 43.80 44.34 4,556,500 -0.02(-0.05%)
Feb 16, 2006 44.00 44.36 43.56 44.36 4,627,700 +0.21(+0.48%)
Feb 15, 2006 43.54 44.23 43.37 44.15 4,886,800 +0.42(+0.96%)
Feb 14, 2006 42.99 43.86 42.93 43.73 6,193,300 +0.90(+2.10%)
Feb 13, 2006 42.62 42.95 42.30 42.83 4,003,700 +0.36(+0.85%)
Feb 10, 2006 42.30 42.62 42.02 42.47 2,999,700 +0.32(+0.76%)
Feb 09, 2006 42.20 42.84 41.80 42.15 4,869,700 +0.09(+0.21%)
Feb 08, 2006 42.25 42.50 41.70 42.06 3,656,000 -0.05(-0.12%)
Feb 07, 2006 42.20 42.37 41.78 42.11 3,999,100 -0.31(-0.73%)
Feb 06, 2006 42.29 42.64 42.13 42.42 4,632,600 -0.07(-0.16%)
Feb 03, 2006 42.10 42.98 42.10 42.49 5,807,300 +0.07(+0.17%)
Feb 02, 2006 42.80 42.99 42.41 42.42 5,577,700 -0.68(-1.58%)
Feb 01, 2006 42.75 43.27 42.73 43.10 6,421,700 -0.05(-0.12%)
Jan 31, 2006 42.25 43.18 42.00 43.15 6,391,800 +0.21(+0.49%)
Jan 30, 2006 42.45 43.24 42.26 42.94 5,108,800 -0.06(-0.14%)
Jan 27, 2006 43.80 43.85 42.83 43.00 5,824,100 -0.32(-0.74%)
Jan 26, 2006 42.75 43.56 42.70 43.32 7,551,000 +1.15(+2.73%)
Jan 25, 2006 41.50 43.00 41.22 42.17 11,480,200 +2.11(+5.27%)
Jan 24, 2006 40.54 40.75 39.88 40.06 3,226,900 -0.45(-1.11%)
Jan 23, 2006 40.50 41.55 40.13 40.51 3,796,600 +0.16(+0.40%)
Jan 20, 2006 41.60 41.60 40.31 40.35 4,715,900 -1.19(-2.86%)
Jan 19, 2006 41.05 41.73 40.40 41.54 5,042,400 +0.32(+0.78%)
Jan 18, 2006 41.07 41.50 40.86 41.22 3,616,300 +0.15(+0.37%)
Jan 17, 2006 40.82 41.31 40.76 41.07 3,792,900 -0.12(-0.29%)
Jan 13, 2006 41.48 41.67 40.99 41.19 2,895,000 -0.15(-0.36%)
Jan 12, 2006 41.24 41.39 41.12 41.34 3,379,300 -0.09(-0.22%)
Jan 11, 2006 41.57 41.61 41.17 41.43 4,633,500 -0.57(-1.36%)
Jan 10, 2006 42.40 42.56 41.85 42.00 5,773,800 -0.41(-0.97%)
Jan 09, 2006 42.50 42.75 41.68 42.41 11,336,000 +1.52(+3.72%)
Jan 06, 2006 40.12 40.98 39.63 40.89 6,587,300 +0.77(+1.92%)
Jan 05, 2006 39.70 40.46 39.65 40.12 5,551,300 +0.51(+1.29%)
Jan 04, 2006 39.38 39.98 39.18 39.61 7,837,300 +0.06(+0.15%)
Jan 03, 2006 39.55 39.95 39.19 39.55 8,280,500 +0.12(+0.30%)
Dec 30, 2005 39.47 39.73 39.36 39.43 3,479,400 -0.37(-0.93%)
Dec 29, 2005 40.35 40.43 39.71 39.80 3,869,100 -0.55(-1.36%)
Dec 28, 2005 40.60 40.87 40.33 40.35 3,332,500 -0.05(-0.12%)
Dec 27, 2005 41.00 41.15 40.36 40.40 4,131,300 -0.46(-1.13%)
Dec 23, 2005 40.89 41.00 40.28 40.86 2,722,800 +0.12(+0.29%)
Dec 22, 2005 40.45 40.78 40.29 40.74 3,982,200 +0.37(+0.92%)
Dec 21, 2005 40.02 40.66 40.02 40.37 5,753,500 +0.37(+0.92%)
Dec 20, 2005 40.27 40.70 39.90 40.00 6,675,800 -0.43(-1.06%)
Dec 19, 2005 40.17 41.00 40.20 40.43 6,509,400 +0.26(+0.65%)
Dec 16, 2005 39.25 40.36 39.37 40.17 7,484,400 +0.92(+2.34%)
Dec 15, 2005 39.47 40.42 39.07 39.25 5,993,100 -0.22(-0.56%)
Dec 14, 2005 39.47 39.79 39.18 39.47 3,701,700 +0.00(+0.00%)
Dec 13, 2005 38.92 39.75 38.85 39.47 5,569,000 +0.30(+0.77%)
Dec 12, 2005 38.80 39.29 38.53 39.17 5,227,500 +0.18(+0.46%)
Dec 09, 2005 38.45 39.23 38.42 38.99 8,486,800 +0.70(+1.83%)
Dec 08, 2005 38.00 38.38 37.90 38.29 5,607,500 +0.29(+0.76%)
Dec 07, 2005 38.05 38.45 37.81 38.00 4,428,900 +0.13(+0.34%)
Dec 06, 2005 38.43 38.58 37.79 37.87 5,015,700 -0.32(-0.84%)
Dec 05, 2005 38.52 38.59 38.00 38.19 6,004,800 -0.37(-0.96%)
Dec 02, 2005 38.40 39.14 38.11 38.56 8,939,000 +0.93(+2.47%)
Dec 01, 2005 37.54 37.94 37.54 37.63 7,680,700 -0.08(-0.21%)
Nov 30, 2005 38.11 38.39 37.50 37.71 8,852,000 -0.45(-1.18%)
Nov 29, 2005 38.93 38.95 38.16 38.16 6,933,700 -0.79(-2.03%)
Nov 28, 2005 39.00 39.09 38.86 38.95 6,543,900 -0.03(-0.08%)
Nov 25, 2005 39.14 39.30 38.90 38.98 2,452,000 -0.01(-0.03%)
Nov 23, 2005 39.23 39.48 38.82 38.99 7,435,500 -0.33(-0.84%)
Nov 22, 2005 39.95 40.13 38.10 39.32 13,303,500 -1.05(-2.60%)
Nov 21, 2005 40.82 40.85 40.37 40.37 4,142,300 -0.53(-1.30%)
Nov 18, 2005 41.50 41.50 40.62 40.90 4,099,400 +0.04(+0.10%)
Nov 17, 2005 40.58 41.00 40.45 40.86 4,524,100 +0.28(+0.69%)
Nov 16, 2005 41.10 41.15 39.81 40.58 9,346,200 -0.89(-2.15%)
Nov 15, 2005 41.23 41.74 41.00 41.47 8,890,700 +0.95(+2.34%)
Nov 14, 2005 43.56 43.58 40.33 40.52 13,932,200 -3.21(-7.34%)
Nov 11, 2005 43.40 43.85 43.00 43.73 5,770,500 +0.93(+2.17%)
Nov 10, 2005 42.83 42.98 42.51 42.80 4,071,400 +0.10(+0.23%)
Nov 09, 2005 42.41 43.08 42.16 42.70 5,306,700 +0.18(+0.42%)
Nov 08, 2005 42.30 42.66 42.25 42.52 3,309,800 -0.03(-0.07%)
Nov 07, 2005 42.57 42.70 42.25 42.55 3,834,500 -0.02(-0.05%)
Nov 04, 2005 42.95 42.98 42.22 42.57 3,789,700 -0.22(-0.51%)
Nov 03, 2005 42.58 42.91 42.52 42.79 4,980,600 +0.15(+0.35%)
Nov 02, 2005 42.43 42.80 42.15 42.64 4,625,000 -0.14(-0.33%)
Nov 01, 2005 42.95 43.29 42.71 42.78 3,138,200 -0.27(-0.63%)
Oct 31, 2005 43.40 43.60 42.70 43.05 4,687,100 +0.30(+0.70%)
Oct 28, 2005 42.44 42.80 42.07 42.75 3,563,800 +0.31(+0.73%)
Oct 27, 2005 43.01 43.18 42.38 42.44 2,663,200 -0.57(-1.33%)
Oct 26, 2005 43.43 43.74 42.97 43.01 3,235,800 -0.27(-0.62%)
Oct 25, 2005 42.98 43.60 42.90 43.28 3,558,000 +0.38(+0.89%)
Oct 24, 2005 43.03 43.21 42.77 42.90 4,158,500 +0.15(+0.35%)
Oct 21, 2005 43.46 43.47 42.53 42.75 6,132,500 -0.51(-1.18%)
Oct 20, 2005 43.75 43.90 43.11 43.26 6,974,000 -0.69(-1.57%)
Oct 19, 2005 42.25 44.10 42.05 43.95 8,316,100 +1.55(+3.66%)
Oct 18, 2005 42.30 42.76 42.25 42.40 4,383,000 -0.15(-0.35%)
Oct 17, 2005 42.40 42.58 42.05 42.55 3,693,900 -0.09(-0.21%)
Oct 14, 2005 42.32 42.69 42.00 42.64 4,866,800 +0.07(+0.16%)
Oct 13, 2005 41.82 42.82 41.82 42.57 5,986,100 +0.47(+1.12%)
Oct 12, 2005 42.05 42.70 41.58 42.10 5,572,000 -0.32(-0.75%)
Oct 11, 2005 42.06 42.65 42.00 42.42 3,740,600 +0.24(+0.57%)
Oct 10, 2005 42.64 42.79 42.17 42.18 3,286,500 -0.52(-1.22%)
Oct 07, 2005 43.02 43.19 42.62 42.70 3,849,900 -0.32(-0.74%)
Oct 06, 2005 43.00 43.25 42.57 43.02 6,860,900 -0.26(-0.60%)
Oct 05, 2005 44.03 44.36 43.28 43.28 4,449,000 -0.73(-1.66%)
Oct 04, 2005 42.48 44.09 43.00 44.01 8,325,600 +1.53(+3.60%)
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.