Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 27.44 27.49 27.11 27.11 20,634,664 -0.38(-1.37%)
Feb 27, 2013 27.32 27.64 27.16 27.49 13,293,958 +0.16(+0.59%)
Feb 26, 2013 27.58 27.64 27.24 27.33 9,213,199 -0.17(-0.61%)
Feb 25, 2013 27.77 27.95 27.48 27.50 10,847,395 -0.22(-0.81%)
Feb 22, 2013 27.43 27.72 27.29 27.72 9,848,315 +0.23(+0.85%)
Feb 21, 2013 27.66 27.68 27.39 27.49 8,191,085 -0.21(-0.75%)
Feb 20, 2013 27.85 27.98 27.69 27.70 9,737,702 -0.24(-0.86%)
Feb 19, 2013 28.23 28.32 27.89 27.94 11,944,483 -0.21(-0.74%)
Feb 15, 2013 27.96 28.17 27.91 28.15 12,483,109 +0.30(+1.09%)
Feb 14, 2013 27.51 27.89 27.51 27.85 10,669,006 +0.19(+0.70%)
Feb 13, 2013 27.52 27.75 27.48 27.65 8,334,521 +0.13(+0.47%)
Feb 12, 2013 27.50 27.68 27.45 27.52 8,811,103 +0.03(+0.12%)
Feb 11, 2013 27.62 27.68 27.48 27.49 9,879,944 -0.12(-0.44%)
Feb 08, 2013 27.60 27.81 27.52 27.61 12,758,442 +0.02(+0.06%)
Feb 07, 2013 27.48 27.60 27.31 27.60 14,852,484 +0.23(+0.85%)
Feb 06, 2013 27.02 27.48 27.02 27.36 16,638,324 +0.48(+1.79%)
Feb 04, 2013 26.78 27.01 26.78 26.88 18,234,874 -0.30(-1.09%)
Feb 01, 2013 27.22 27.38 26.97 27.18 22,848,096 -0.01(-0.03%)
Jan 31, 2013 26.61 27.19 26.57 27.19 42,211,420 +0.53(+1.99%)
Jan 30, 2013 26.80 26.80 26.59 26.66 12,983,599 -0.09(-0.33%)
Jan 29, 2013 26.46 26.84 26.45 26.75 18,252,508 +0.26(+1.00%)
Jan 28, 2013 26.33 26.57 26.28 26.48 17,037,124 +0.17(+0.64%)
Jan 25, 2013 26.34 26.42 26.24 26.31 19,788,530 -0.01(-0.03%)
Jan 24, 2013 26.20 26.44 26.14 26.32 21,710,984 -0.01(-0.03%)
Jan 23, 2013 26.49 26.60 26.18 26.33 18,675,878 -0.07(-0.27%)
Jan 22, 2013 26.30 26.48 26.12 26.40 22,527,694 +0.13(+0.49%)
Jan 18, 2013 26.32 26.38 26.17 26.27 18,674,212 -0.03(-0.12%)
Jan 17, 2013 26.36 26.46 26.22 26.30 25,260,750 +0.06(+0.24%)
Jan 16, 2013 26.60 26.61 26.16 26.24 21,807,044 -0.26(-0.97%)
Jan 15, 2013 26.63 26.77 26.46 26.50 15,952,564 -0.27(-1.02%)
Jan 14, 2013 26.87 26.94 26.59 26.77 8,534,651 -0.01(-0.03%)
Jan 11, 2013 27.19 27.19 26.74 26.78 10,660,519 -0.27(-1.01%)
Jan 10, 2013 26.93 27.12 26.90 27.05 12,098,469 +0.22(+0.83%)
Jan 09, 2013 26.90 26.94 26.44 26.83 14,156,460 +0.18(+0.66%)
Jan 08, 2013 26.60 26.82 26.44 26.65 18,837,616 +0.01(+0.03%)
Jan 07, 2013 26.39 26.64 26.25 26.64 16,419,522 +0.22(+0.82%)
Jan 04, 2013 26.64 26.72 26.25 26.43 19,800,528 -0.16(-0.60%)
Jan 03, 2013 26.29 26.68 26.16 26.59 27,715,208 +0.97(+3.81%)
Jan 02, 2013 25.56 25.93 25.50 25.61 25,360,320 +0.50(+1.98%)
Dec 31, 2012 24.59 25.13 24.54 25.11 49,600,356 +0.41(+1.68%)
Dec 28, 2012 24.84 24.93 24.68 24.70 14,067,943 -0.24(-0.97%)
Dec 27, 2012 24.91 25.11 24.78 24.94 13,391,092 -0.00(-0.02%)
Dec 26, 2012 25.13 25.14 24.88 24.95 11,327,954 -0.16(-0.63%)
Dec 24, 2012 25.33 25.33 25.07 25.10 6,124,425 -0.22(-0.88%)
Dec 21, 2012 25.00 25.33 24.92 25.33 39,011,684 +0.19(+0.76%)
Dec 20, 2012 25.08 25.15 24.96 25.13 14,309,611 +0.08(+0.32%)
Dec 19, 2012 25.30 25.33 24.98 25.05 22,598,348 -0.23(-0.89%)
Dec 18, 2012 24.97 25.34 24.82 25.28 26,515,898 +0.28(+1.12%)
Dec 17, 2012 25.15 25.19 24.93 25.00 20,961,470 -0.06(-0.23%)
Dec 14, 2012 24.92 25.13 24.91 25.06 17,159,264 +0.01(+0.05%)
Dec 13, 2012 25.31 25.32 24.88 25.05 17,875,082 -0.26(-1.05%)
Dec 12, 2012 25.39 25.63 25.26 25.31 23,908,612 -0.06(-0.24%)
Dec 11, 2012 25.05 25.44 25.04 25.37 20,146,986 +0.32(+1.29%)
Dec 10, 2012 24.95 25.29 24.82 25.05 19,157,760 -0.08(-0.31%)
Dec 07, 2012 24.74 25.16 24.62 25.13 24,141,598 +0.36(+1.47%)
Dec 06, 2012 24.73 24.84 24.63 24.76 11,079,184 +0.02(+0.06%)
Dec 05, 2012 24.65 24.85 24.57 24.75 12,898,593 +0.06(+0.23%)
Dec 04, 2012 24.61 24.91 24.56 24.69 16,236,342 -0.23(-0.94%)
Nov 30, 2012 24.97 25.08 24.79 24.92 16,457,886 -0.03(-0.12%)
Nov 29, 2012 24.87 25.00 24.76 24.95 13,657,771 +0.20(+0.79%)
Nov 28, 2012 24.48 24.77 24.40 24.76 10,618,330 +0.20(+0.80%)
Nov 27, 2012 24.59 24.74 24.51 24.56 13,371,589 -0.11(-0.47%)
Nov 26, 2012 24.57 24.69 24.36 24.68 14,511,986 -0.04(-0.17%)
Nov 23, 2012 24.34 24.73 24.32 24.72 7,292,512 +0.44(+1.80%)
Nov 21, 2012 24.26 24.34 24.16 24.28 11,501,208 +0.10(+0.40%)
Nov 20, 2012 24.08 24.37 24.01 24.19 21,697,458 +0.06(+0.25%)
Nov 19, 2012 24.25 24.36 24.02 24.13 22,648,736 +0.02(+0.06%)
Nov 16, 2012 24.21 24.32 24.07 24.11 22,254,166 -0.12(-0.51%)
Nov 15, 2012 24.47 24.52 24.13 24.23 16,484,126 -0.21(-0.85%)
Nov 14, 2012 24.82 24.95 24.37 24.44 17,561,978 -0.36(-1.45%)
Nov 13, 2012 24.78 25.06 24.78 24.80 15,398,584 -0.07(-0.29%)
Nov 12, 2012 24.91 25.05 24.85 24.87 17,147,822 +0.01(+0.05%)
Nov 09, 2012 24.60 24.98 24.42 24.86 23,928,328 +0.52(+2.14%)
Nov 08, 2012 24.78 24.88 24.34 24.34 22,036,124 -0.40(-1.61%)
Nov 07, 2012 24.68 24.91 24.31 24.74 30,193,334 -0.11(-0.46%)
Nov 06, 2012 24.94 25.03 24.83 24.85 14,352,256 -0.08(-0.34%)
Nov 05, 2012 24.84 24.99 24.81 24.94 11,865,867 +0.03(+0.12%)
Nov 02, 2012 25.26 25.29 24.88 24.91 17,041,026 -0.19(-0.75%)
Nov 01, 2012 25.21 25.41 25.07 25.10 18,697,444 -0.02(-0.08%)
Oct 31, 2012 25.23 25.34 25.00 25.11 17,754,252 +0.01(+0.03%)
Oct 26, 2012 25.24 25.11 25.11 25.11 44,512,028 -0.12(-0.46%)
Oct 25, 2012 25.28 25.42 25.10 25.22 22,291,766 +0.08(+0.34%)
Oct 24, 2012 25.11 25.34 24.88 25.14 19,680,940 +0.08(+0.31%)
Oct 23, 2012 24.97 25.25 24.82 25.06 25,949,306 -0.30(-1.19%)
Oct 19, 2012 25.84 25.85 25.29 25.36 30,454,534 -0.19(-0.74%)
Oct 18, 2012 25.34 25.62 24.74 25.55 88,761,136 -0.92(-3.48%)
Oct 17, 2012 27.53 27.59 26.20 26.47 55,373,192 -1.18(-4.28%)
Oct 16, 2012 27.65 27.79 27.41 27.66 17,576,068 +0.03(+0.11%)
Oct 15, 2012 26.65 27.65 26.57 27.63 41,052,504 +1.06(+4.00%)
Oct 12, 2012 26.69 26.89 26.53 26.56 15,105,810 -0.05(-0.20%)
Oct 11, 2012 26.90 26.99 26.61 26.62 12,941,350 -0.27(-1.01%)
Oct 10, 2012 27.14 27.14 26.75 26.89 11,250,173 -0.20(-0.75%)
Oct 09, 2012 27.16 27.32 27.04 27.09 16,963,348 -0.16(-0.59%)
Oct 08, 2012 27.31 27.34 27.07 27.25 9,849,064 -0.11(-0.40%)
Oct 05, 2012 27.20 27.48 27.19 27.36 16,867,768 +0.32(+1.17%)
Oct 04, 2012 26.72 27.15 26.70 27.04 17,840,760 +0.36(+1.36%)
Oct 03, 2012 26.27 26.74 26.20 26.68 23,978,910 +0.49(+1.88%)
Oct 02, 2012 26.52 26.59 26.14 26.19 18,516,784 -0.21(-0.78%)
Oct 01, 2012 26.17 26.58 26.10 26.39 14,070,898 +0.20(+0.76%)
Sep 28, 2012 26.49 26.49 26.14 26.20 31,698,314 -0.29(-1.10%)
Sep 27, 2012 26.48 26.61 26.38 26.49 9,392,561 +0.05(+0.19%)
Sep 26, 2012 26.58 26.65 26.40 26.44 14,980,856 -0.15(-0.55%)
Sep 25, 2012 26.67 26.90 26.57 26.58 18,591,540 -0.02(-0.06%)
Sep 24, 2012 26.59 26.66 26.49 26.60 10,764,134 -0.00(-0.01%)
Sep 21, 2012 26.71 26.74 26.60 26.60 24,431,890 -0.09(-0.34%)
Sep 20, 2012 26.42 26.69 26.36 26.69 14,796,173 +0.19(+0.74%)
Sep 19, 2012 26.39 26.59 26.38 26.50 14,392,358 +0.17(+0.64%)
Sep 18, 2012 26.28 26.41 26.21 26.33 13,630,633 -0.08(-0.30%)
Sep 17, 2012 26.04 26.44 26.04 26.41 17,212,790 +0.32(+1.25%)
Sep 14, 2012 26.44 26.44 25.97 26.09 18,494,320 -0.38(-1.44%)
Sep 13, 2012 25.86 26.47 25.86 26.47 20,785,170 +0.55(+2.11%)
Sep 12, 2012 25.73 25.94 25.65 25.92 15,329,038 +0.19(+0.76%)
Sep 11, 2012 25.67 25.79 25.68 25.73 12,130,594 +0.05(+0.21%)
Sep 10, 2012 25.52 25.72 25.47 25.67 14,354,488 +0.19(+0.75%)
Sep 07, 2012 25.56 25.69 25.41 25.48 11,344,780 -0.09(-0.34%)
Sep 06, 2012 25.21 25.57 25.15 25.57 15,466,070 +0.45(+1.78%)
Sep 05, 2012 25.09 25.15 24.97 25.12 9,627,419 +0.11(+0.44%)
Sep 04, 2012 24.94 25.09 24.67 25.01 12,020,123 -0.03(-0.12%)
Aug 31, 2012 25.03 25.18 24.99 25.04 10,821,269 +0.05(+0.21%)
Aug 30, 2012 24.97 25.07 24.90 24.99 7,913,840 -0.08(-0.32%)
Aug 29, 2012 25.15 25.22 25.07 25.07 7,103,033 -0.04(-0.17%)
Aug 27, 2012 25.14 25.21 25.05 25.11 7,780,998 -0.05(-0.18%)
Aug 24, 2012 24.87 25.18 24.87 25.16 10,010,216 +0.19(+0.78%)
Aug 23, 2012 25.07 25.13 24.89 24.96 9,163,394 -0.08(-0.32%)
Aug 22, 2012 24.88 25.11 24.86 25.04 8,260,174 +0.09(+0.37%)
Aug 21, 2012 25.11 25.20 24.93 24.95 11,019,245 -0.16(-0.65%)
Aug 20, 2012 25.21 25.26 25.10 25.11 8,758,229 -0.07(-0.29%)
Aug 17, 2012 25.44 25.44 25.10 25.19 10,628,581 -0.19(-0.77%)
Aug 16, 2012 25.34 25.41 25.22 25.38 7,005,575 +0.00(+0.02%)
Aug 15, 2012 25.31 25.48 25.25 25.38 9,218,778 +0.10(+0.38%)
Aug 14, 2012 25.28 25.33 25.18 25.28 7,195,903 +0.07(+0.27%)
Aug 13, 2012 25.16 25.23 25.10 25.21 6,922,467 -0.05(-0.18%)
Aug 10, 2012 25.10 25.27 25.07 25.26 7,952,281 +0.15(+0.59%)
Aug 09, 2012 25.10 25.21 25.05 25.11 9,850,907 -0.07(-0.27%)
Aug 08, 2012 25.19 25.29 25.11 25.18 10,393,850 -0.05(-0.20%)
Aug 07, 2012 25.36 25.38 25.15 25.23 11,932,414 -0.13(-0.51%)
Aug 06, 2012 25.49 25.54 25.35 25.36 8,507,837 -0.08(-0.33%)
Aug 03, 2012 25.55 25.77 25.42 25.44 15,361,143 +0.10(+0.38%)
Aug 02, 2012 25.45 25.65 25.08 25.35 18,804,664 +0.09(+0.36%)
Aug 01, 2012 25.38 25.50 25.24 25.26 11,489,360 -0.08(-0.32%)
Jul 31, 2012 25.47 25.55 25.33 25.34 18,381,374 -0.11(-0.44%)
Jul 30, 2012 25.28 25.47 25.23 25.45 14,051,976 +0.08(+0.32%)
Jul 27, 2012 24.78 25.52 24.78 25.37 24,057,942 +0.66(+2.69%)
Jul 26, 2012 24.75 24.84 24.63 24.70 14,830,798 +0.20(+0.83%)
Jul 25, 2012 24.53 24.61 24.36 24.50 14,196,042 +0.07(+0.28%)
Jul 24, 2012 24.65 24.70 24.27 24.43 14,372,732 -0.27(-1.08%)
Jul 23, 2012 24.42 24.77 24.42 24.70 14,426,091 -0.16(-0.65%)
Jul 20, 2012 25.06 25.10 24.79 24.86 17,957,808 -0.28(-1.12%)
Jul 19, 2012 25.27 25.29 25.06 25.14 14,445,191 -0.05(-0.20%)
Jul 18, 2012 25.20 25.52 25.15 25.19 18,708,656 -0.20(-0.80%)
Jul 17, 2012 25.02 25.45 25.01 25.39 15,385,427 +0.37(+1.50%)
Jul 16, 2012 24.93 25.07 24.87 25.02 11,492,312 +0.01(+0.05%)
Jul 13, 2012 24.93 25.03 24.89 25.01 12,168,098 +0.12(+0.49%)
Jul 12, 2012 24.76 24.97 24.73 24.89 21,042,552 -0.02(-0.08%)
Jul 11, 2012 24.94 25.03 24.81 24.90 18,867,028 -0.09(-0.38%)
Jul 10, 2012 25.01 25.24 24.90 25.00 28,872,898 +0.02(+0.09%)
Jul 09, 2012 24.68 24.98 24.67 24.98 60,820,008 +0.33(+1.33%)
Jul 06, 2012 24.51 24.65 24.43 24.65 55,712,176 +0.00(+0.00%)
Jul 05, 2012 24.65 24.72 24.51 24.65 52,557,112 -0.03(-0.12%)
Jul 03, 2012 24.54 24.74 24.51 24.68 8,405,154 +0.08(+0.31%)
Jul 02, 2012 24.54 24.62 24.36 24.60 14,823,296 +0.06(+0.25%)
Jun 29, 2012 24.07 24.54 24.02 24.54 32,792,974 +0.59(+2.48%)
Jun 28, 2012 23.85 23.96 23.64 23.95 11,333,849 +0.02(+0.06%)
Jun 27, 2012 23.79 24.03 23.78 23.93 9,372,203 +0.20(+0.83%)
Jun 26, 2012 23.65 23.83 23.61 23.73 9,414,373 +0.09(+0.37%)
Jun 25, 2012 23.57 23.78 23.46 23.65 14,663,590 -0.08(-0.32%)
Jun 22, 2012 23.71 23.88 23.64 23.72 17,682,788 +0.03(+0.13%)
Jun 21, 2012 23.92 24.03 23.69 23.69 15,786,751 -0.22(-0.92%)
Jun 20, 2012 23.93 23.98 23.77 23.91 13,533,626 -0.02(-0.08%)
Jun 19, 2012 23.87 24.02 23.89 23.93 11,860,208 +0.06(+0.27%)
Jun 18, 2012 23.78 23.93 23.78 23.87 10,350,390 +0.08(+0.32%)
Jun 15, 2012 23.76 23.90 23.72 23.79 20,316,692 +0.14(+0.58%)
Jun 14, 2012 23.45 23.71 23.37 23.65 16,137,953 +0.24(+1.02%)
Jun 13, 2012 23.49 23.56 23.35 23.41 13,532,181 -0.17(-0.73%)
Jun 12, 2012 23.42 23.60 23.30 23.59 10,979,907 +0.17(+0.73%)
Jun 11, 2012 23.63 23.68 23.41 23.41 10,501,513 -0.14(-0.60%)
Jun 08, 2012 23.27 23.56 23.24 23.56 15,051,204 +0.26(+1.11%)
Jun 07, 2012 23.36 23.44 23.23 23.30 20,720,602 +0.06(+0.26%)
Jun 06, 2012 23.03 23.25 22.80 23.24 17,178,118 +0.28(+1.23%)
Jun 05, 2012 22.86 23.01 22.63 22.95 19,918,090 +0.03(+0.13%)
Jun 04, 2012 23.05 23.07 22.82 22.92 21,989,642 -0.11(-0.50%)
Jun 01, 2012 23.28 23.42 22.98 23.04 21,534,528 -0.48(-2.06%)
May 31, 2012 23.56 23.65 23.38 23.52 14,741,195 +0.00(+0.00%)
May 30, 2012 23.56 23.78 23.49 23.52 16,002,457 -0.13(-0.56%)
May 29, 2012 23.77 23.81 23.55 23.65 12,665,718 -0.04(-0.18%)
May 25, 2012 23.67 23.93 23.64 23.70 12,588,483 -0.06(-0.27%)
May 24, 2012 23.45 23.81 23.43 23.76 18,144,480 +0.40(+1.71%)
May 23, 2012 23.46 23.61 23.24 23.36 15,109,620 -0.24(-1.00%)
May 22, 2012 23.53 23.73 23.49 23.60 20,441,502 +0.07(+0.29%)
May 21, 2012 23.45 23.66 23.45 23.53 15,872,208 +0.09(+0.39%)
May 18, 2012 23.70 23.77 23.39 23.44 18,905,172 -0.25(-1.06%)
May 17, 2012 23.76 23.91 23.68 23.69 15,557,313 -0.12(-0.51%)
May 16, 2012 23.69 23.88 23.57 23.81 16,637,155 +0.25(+1.07%)
May 15, 2012 23.52 23.64 23.45 23.56 17,049,544 +0.08(+0.34%)
May 14, 2012 23.40 23.62 23.38 23.48 14,029,300 -0.14(-0.58%)
May 11, 2012 23.62 23.76 23.61 23.62 11,396,081 -0.07(-0.29%)
May 10, 2012 23.45 23.75 23.43 23.69 18,180,344 +0.38(+1.62%)
May 09, 2012 23.63 23.67 23.28 23.31 32,771,136 -0.52(-2.19%)
May 08, 2012 23.69 23.86 23.53 23.83 16,921,314 +0.03(+0.14%)
May 07, 2012 23.56 23.88 23.56 23.80 24,931,724 +0.04(+0.16%)
May 04, 2012 23.93 23.96 23.62 23.76 22,107,692 -0.24(-1.01%)
May 03, 2012 23.82 24.06 23.77 24.00 22,805,008 +0.15(+0.64%)
May 02, 2012 23.64 23.89 23.64 23.85 18,397,806 +0.16(+0.67%)
May 01, 2012 23.61 23.82 23.43 23.69 16,154,159 +0.06(+0.27%)
Apr 30, 2012 23.50 23.70 23.49 23.62 15,611,023 +0.03(+0.11%)
Apr 27, 2012 23.63 23.70 23.58 23.60 13,364,831 +0.05(+0.21%)
Apr 26, 2012 23.43 23.63 23.36 23.55 17,681,514 +0.10(+0.42%)
Apr 25, 2012 23.16 23.52 23.09 23.45 24,003,636 +0.33(+1.43%)
Apr 24, 2012 22.80 23.14 22.80 23.12 22,876,286 +0.33(+1.44%)
Apr 23, 2012 22.67 22.82 22.59 22.79 18,838,268 -0.00(-0.02%)
Apr 20, 2012 22.60 22.92 22.57 22.79 22,854,764 +0.14(+0.62%)
Apr 19, 2012 22.77 22.80 22.47 22.65 28,880,258 -0.36(-1.57%)
Apr 18, 2012 23.03 23.24 22.75 23.02 20,040,064 +0.01(+0.05%)
Apr 17, 2012 22.82 23.06 22.74 23.00 15,899,281 +0.22(+0.97%)
Apr 16, 2012 22.73 22.89 22.72 22.78 15,179,507 +0.10(+0.44%)
Apr 13, 2012 22.76 22.80 22.60 22.68 15,026,083 -0.05(-0.22%)
Apr 12, 2012 22.77 22.81 22.64 22.73 16,936,642 +0.02(+0.10%)
Apr 11, 2012 22.78 23.00 22.68 22.71 17,746,778 -0.09(-0.39%)
Apr 10, 2012 23.13 23.13 22.72 22.80 21,053,518 -0.31(-1.36%)
Apr 09, 2012 23.05 23.26 22.94 23.11 16,383,006 -0.13(-0.54%)
Apr 05, 2012 23.27 23.31 23.16 23.24 15,560,915 -0.06(-0.26%)
Apr 04, 2012 23.17 23.72 23.03 23.30 37,527,940 +0.12(+0.52%)
Apr 03, 2012 23.19 23.28 23.09 23.18 17,356,696 -0.04(-0.16%)
Apr 02, 2012 23.18 23.24 23.14 23.22 21,463,554 -0.02(-0.08%)
Mar 30, 2012 23.15 23.25 23.14 23.24 23,229,626 +0.12(+0.51%)
Mar 29, 2012 23.02 23.14 22.97 23.12 14,033,438 -0.05(-0.23%)
Mar 28, 2012 23.27 23.31 23.05 23.17 18,710,618 -0.08(-0.34%)
Mar 27, 2012 23.10 23.31 23.10 23.25 17,020,932 +0.13(+0.56%)
Mar 26, 2012 22.98 23.12 22.97 23.12 19,422,836 +0.22(+0.98%)
Mar 23, 2012 22.77 22.95 22.77 22.90 17,176,384 +0.11(+0.48%)
Mar 22, 2012 22.82 22.87 22.74 22.79 17,806,976 -0.11(-0.46%)
Mar 21, 2012 22.84 22.94 22.75 22.90 17,296,520 -0.00(-0.02%)
Mar 20, 2012 22.70 22.96 22.70 22.90 17,846,938 +0.07(+0.30%)
Mar 19, 2012 22.63 22.96 22.63 22.83 28,685,114 +0.30(+1.35%)
Mar 16, 2012 22.47 22.64 22.46 22.53 32,204,542 +0.12(+0.52%)
Mar 15, 2012 22.32 22.51 22.28 22.41 20,974,488 +0.05(+0.20%)
Mar 14, 2012 22.30 22.36 22.24 22.36 19,132,820 +0.02(+0.10%)
Mar 13, 2012 22.16 22.36 22.11 22.34 22,031,630 +0.27(+1.20%)
Mar 12, 2012 21.91 22.14 21.91 22.08 17,852,484 +0.11(+0.48%)
Mar 09, 2012 21.80 21.99 21.77 21.97 20,823,394 +0.17(+0.80%)
Mar 08, 2012 21.65 21.89 21.57 21.80 27,453,940 +0.47(+2.19%)
Mar 07, 2012 21.40 21.40 21.20 21.33 19,688,358 -0.03(-0.16%)
Mar 06, 2012 21.67 21.70 21.34 21.36 22,462,162 -0.35(-1.62%)
Mar 05, 2012 21.71 21.80 21.67 21.72 15,054,931 -0.04(-0.19%)
Mar 02, 2012 21.72 21.81 21.58 21.76 14,360,846 +0.03(+0.12%)
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.