Skip to main content

Abbott Laboratories (NY: ABT )

109.21 +0.32 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.33 19.35 19.18 19.29 15,799,518 +0.17(+0.88%)
Jun 29, 2011 19.17 19.18 19.05 19.12 14,780,567 -0.03(-0.17%)
Jun 28, 2011 19.12 19.19 19.07 19.15 13,877,668 +0.13(+0.67%)
Jun 27, 2011 19.00 19.11 18.93 19.02 12,510,592 +0.05(+0.29%)
Jun 24, 2011 19.02 19.02 18.86 18.97 14,179,589 -0.06(-0.33%)
Jun 23, 2011 18.97 19.07 18.77 19.03 18,890,012 -0.06(-0.31%)
Jun 22, 2011 19.09 19.19 19.08 19.09 12,453,273 -0.07(-0.34%)
Jun 21, 2011 19.14 19.24 19.08 19.15 14,607,272 +0.09(+0.46%)
Jun 20, 2011 19.02 19.09 18.99 19.07 15,205,835 +0.12(+0.66%)
Jun 17, 2011 18.99 19.14 18.93 18.94 23,955,822 +0.14(+0.72%)
Jun 16, 2011 18.81 18.85 18.73 18.81 17,746,222 +0.00(+0.00%)
Jun 15, 2011 18.74 18.93 18.71 18.81 18,386,214 +0.01(+0.04%)
Jun 14, 2011 18.96 18.96 18.74 18.80 23,484,336 -0.04(-0.21%)
Jun 13, 2011 18.78 18.93 18.75 18.84 21,086,132 +0.18(+0.98%)
Jun 10, 2011 18.82 18.86 18.66 18.66 20,404,680 -0.23(-1.22%)
Jun 09, 2011 18.90 19.10 18.83 18.89 18,921,512 +0.00(+0.00%)
Jun 08, 2011 18.78 18.92 18.75 18.89 15,698,308 +0.05(+0.29%)
Jun 07, 2011 18.80 18.97 18.74 18.83 19,695,786 +0.13(+0.71%)
Jun 06, 2011 18.73 18.78 18.65 18.70 16,121,945 -0.02(-0.12%)
Jun 03, 2011 18.78 18.80 18.55 18.72 17,469,776 -0.82(-4.22%)
May 24, 2011 19.58 19.62 19.42 19.55 12,163,095 +0.03(+0.15%)
May 23, 2011 19.41 19.61 19.37 19.52 16,922,464 -0.10(-0.49%)
May 20, 2011 19.57 19.76 19.40 19.61 20,311,558 +0.03(+0.17%)
May 19, 2011 19.78 19.79 19.47 19.58 16,708,450 -0.15(-0.74%)
May 18, 2011 19.66 19.77 19.62 19.73 19,098,252 +0.12(+0.60%)
May 17, 2011 19.76 19.76 19.47 19.61 18,658,734 -0.18(-0.93%)
May 16, 2011 19.60 19.86 19.57 19.79 19,905,610 +0.19(+0.95%)
May 13, 2011 19.58 19.88 19.51 19.61 22,005,856 -0.01(-0.07%)
May 12, 2011 19.44 19.70 19.33 19.62 21,906,600 +0.18(+0.90%)
May 11, 2011 19.39 19.55 19.37 19.44 20,908,466 +0.08(+0.40%)
May 10, 2011 19.34 19.39 19.28 19.37 10,742,443 +0.07(+0.34%)
May 09, 2011 19.25 19.33 19.15 19.30 15,798,400 +0.05(+0.27%)
May 06, 2011 19.33 19.38 19.17 19.25 15,549,955 -0.02(-0.10%)
May 05, 2011 19.37 19.40 19.19 19.27 17,627,162 -0.14(-0.70%)
May 04, 2011 19.38 19.43 19.35 19.40 19,045,640 +0.03(+0.17%)
May 03, 2011 19.17 19.39 19.11 19.37 28,133,164 +0.10(+0.49%)
May 02, 2011 19.30 19.30 19.25 19.28 20,918,326 +0.20(+1.06%)
Apr 29, 2011 19.18 19.20 19.02 19.07 15,585,737 -0.09(-0.48%)
Apr 28, 2011 19.08 19.19 19.03 19.17 16,502,089 +0.04(+0.21%)
Apr 27, 2011 18.97 19.15 18.91 19.13 19,134,540 +0.15(+0.79%)
Apr 26, 2011 18.75 19.00 18.69 18.97 19,986,482 +0.16(+0.88%)
Apr 25, 2011 18.72 18.92 18.70 18.81 20,966,976 -0.18(-0.93%)
Apr 21, 2011 18.59 19.41 18.56 18.99 50,517,580 +0.37(+1.97%)
Apr 20, 2011 19.03 19.05 18.34 18.62 35,679,140 -0.11(-0.57%)
Apr 19, 2011 18.71 18.78 18.66 18.73 22,019,094 -0.07(-0.37%)
Apr 18, 2011 18.91 18.91 18.64 18.80 30,103,388 -0.23(-1.19%)
Apr 15, 2011 18.85 19.05 18.73 19.02 35,812,424 +0.33(+1.76%)
Apr 14, 2011 18.48 18.75 18.43 18.69 21,141,260 +0.20(+1.09%)
Apr 13, 2011 18.53 18.70 18.44 18.49 19,933,798 -0.04(-0.20%)
Apr 12, 2011 18.45 18.68 18.37 18.53 27,835,922 +0.04(+0.24%)
Apr 11, 2011 18.34 18.53 18.30 18.48 20,615,278 +0.15(+0.83%)
Apr 08, 2011 18.35 18.41 18.27 18.33 16,045,888 +0.00(+0.00%)
Apr 07, 2011 18.35 18.39 18.20 18.33 16,110,265 -0.07(-0.37%)
Apr 06, 2011 18.17 18.42 18.16 18.40 22,264,506 +0.25(+1.38%)
Apr 05, 2011 18.28 18.33 18.15 18.15 18,897,586 -0.09(-0.52%)
Apr 04, 2011 18.15 18.32 18.06 18.24 28,517,352 +0.32(+1.78%)
Apr 01, 2011 17.85 17.94 17.81 17.93 17,559,776 +0.12(+0.65%)
Mar 31, 2011 17.80 17.95 17.72 17.81 27,137,138 +0.03(+0.18%)
Mar 30, 2011 17.78 17.78 17.78 17.78 25,853,668 +0.21(+1.20%)
Mar 29, 2011 17.43 17.57 17.39 17.57 20,281,356 +0.11(+0.62%)
Mar 28, 2011 17.47 17.50 17.43 17.46 12,503,822 +0.02(+0.10%)
Mar 25, 2011 17.51 17.51 17.29 17.44 23,718,038 -0.03(-0.17%)
Mar 24, 2011 17.48 17.48 17.33 17.47 18,666,150 +0.04(+0.25%)
Mar 23, 2011 17.41 17.44 17.17 17.42 17,009,330 +0.01(+0.06%)
Mar 22, 2011 17.41 17.49 17.30 17.41 18,050,190 -0.03(-0.15%)
Mar 21, 2011 17.42 17.47 17.38 17.44 16,153,259 +0.04(+0.25%)
Mar 18, 2011 17.27 17.55 17.24 17.39 25,219,098 +0.24(+1.38%)
Mar 17, 2011 17.13 17.17 16.97 17.16 24,861,908 +0.20(+1.20%)
Mar 16, 2011 17.25 17.26 16.88 16.96 29,033,874 -0.34(-1.99%)
Mar 15, 2011 17.25 17.36 17.24 17.30 34,741,648 -0.21(-1.18%)
Mar 14, 2011 17.54 17.54 17.42 17.51 16,917,718 -0.09(-0.50%)
Mar 11, 2011 17.55 17.70 17.44 17.59 19,727,084 -0.01(-0.08%)
Mar 10, 2011 17.72 17.77 17.57 17.61 25,671,012 -0.21(-1.16%)
Mar 09, 2011 17.70 17.84 17.63 17.82 17,822,244 +0.13(+0.76%)
Mar 08, 2011 17.61 17.73 17.59 17.68 15,596,269 +0.07(+0.41%)
Mar 07, 2011 17.75 17.75 17.53 17.61 19,122,450 -0.07(-0.39%)
Mar 04, 2011 17.53 17.77 17.52 17.68 30,570,116 +0.12(+0.70%)
Mar 03, 2011 17.40 17.57 17.37 17.55 23,090,848 +0.24(+1.40%)
Mar 02, 2011 17.15 17.31 17.13 17.31 20,027,524 +0.07(+0.38%)
Mar 01, 2011 17.50 17.54 17.22 17.25 25,326,864 -0.22(-1.25%)
Feb 28, 2011 17.38 17.63 17.31 17.46 33,315,874 +0.17(+0.97%)
Feb 25, 2011 17.17 17.33 17.07 17.30 31,825,876 +0.16(+0.93%)
Feb 24, 2011 16.89 17.14 16.83 17.14 35,754,328 +0.27(+1.57%)
Feb 23, 2011 17.02 17.06 16.83 16.87 28,375,612 -0.18(-1.06%)
Feb 22, 2011 16.87 17.13 16.87 17.05 31,451,150 +0.03(+0.19%)
Feb 18, 2011 16.83 17.02 16.80 17.02 26,820,918 +0.20(+1.21%)
Feb 17, 2011 16.79 16.85 16.72 16.82 18,897,902 +0.02(+0.13%)
Feb 16, 2011 16.98 17.01 16.76 16.80 25,204,228 -0.18(-1.05%)
Feb 15, 2011 16.72 16.99 16.59 16.97 33,382,790 +0.28(+1.67%)
Feb 14, 2011 16.60 16.72 16.56 16.69 23,358,966 +0.15(+0.92%)
Feb 11, 2011 16.47 16.57 16.44 16.54 22,660,098 +0.03(+0.15%)
Feb 10, 2011 16.50 16.59 16.48 16.52 21,576,420 -0.02(-0.11%)
Feb 09, 2011 16.56 16.62 16.47 16.53 20,914,722 -0.03(-0.15%)
Feb 08, 2011 16.55 16.61 16.49 16.56 26,715,186 -0.03(-0.18%)
Feb 07, 2011 16.76 16.76 16.49 16.59 31,253,494 -0.16(-0.93%)
Feb 04, 2011 16.71 16.77 16.60 16.75 27,354,168 +0.04(+0.26%)
Feb 03, 2011 16.61 16.75 16.56 16.70 22,737,652 +0.10(+0.59%)
Feb 02, 2011 16.44 16.63 16.38 16.60 34,710,108 +0.16(+1.00%)
Feb 01, 2011 16.40 16.50 16.37 16.44 36,650,708 +0.04(+0.26%)
Jan 31, 2011 16.65 16.67 16.36 16.40 45,815,824 -0.12(-0.73%)
Jan 28, 2011 16.83 16.88 16.46 16.52 48,125,284 -0.32(-1.92%)
Jan 27, 2011 16.94 16.99 16.74 16.84 48,924,576 -0.13(-0.79%)
Jan 26, 2011 17.48 17.50 16.97 16.97 57,010,160 -0.44(-2.52%)
Jan 25, 2011 17.49 17.50 17.35 17.41 26,450,740 -0.08(-0.44%)
Jan 24, 2011 17.39 17.50 17.38 17.49 20,521,400 +0.09(+0.52%)
Jan 21, 2011 17.47 17.49 17.36 17.40 22,888,138 -0.01(-0.08%)
Jan 20, 2011 17.20 17.41 17.18 17.41 30,973,820 +0.23(+1.33%)
Jan 19, 2011 17.16 17.32 17.14 17.18 25,681,240 +0.05(+0.28%)
Jan 18, 2011 17.01 17.16 16.93 17.14 30,827,204 +0.11(+0.66%)
Jan 14, 2011 17.19 17.23 16.98 17.02 30,467,830 -0.17(-1.01%)
Jan 13, 2011 17.36 17.36 17.16 17.20 19,344,658 -0.08(-0.44%)
Jan 12, 2011 17.36 17.37 17.26 17.28 26,169,564 +0.07(+0.38%)
Jan 11, 2011 17.33 17.33 17.15 17.21 20,861,060 -0.04(-0.21%)
Jan 10, 2011 17.38 17.43 17.20 17.25 39,249,348 -0.15(-0.89%)
Jan 07, 2011 17.32 17.43 17.28 17.40 28,816,862 +0.07(+0.42%)
Jan 06, 2011 17.45 17.49 17.19 17.33 43,308,564 -0.04(-0.21%)
Jan 05, 2011 17.35 17.56 17.29 17.36 37,801,984 +0.00(+0.00%)
Jan 04, 2011 17.28 17.38 17.20 17.36 25,109,694 +0.11(+0.65%)
Jan 03, 2011 17.37 17.37 17.18 17.25 25,408,286 +0.02(+0.10%)
Dec 31, 2010 17.07 17.33 17.07 17.23 15,424,334 +0.12(+0.71%)
Dec 30, 2010 17.08 17.16 17.04 17.11 12,542,173 +0.05(+0.32%)
Dec 29, 2010 17.03 17.11 17.00 17.06 12,882,485 +0.01(+0.06%)
Dec 28, 2010 17.10 17.11 16.99 17.05 21,007,698 +0.00(+0.02%)
Dec 27, 2010 17.19 17.20 17.02 17.04 18,398,614 -0.15(-0.90%)
Dec 23, 2010 17.17 17.28 17.16 17.20 14,458,404 -0.01(-0.06%)
Dec 22, 2010 17.31 17.34 17.20 17.21 19,579,946 -0.06(-0.33%)
Dec 21, 2010 17.33 17.42 17.22 17.27 21,598,804 -0.10(-0.56%)
Dec 20, 2010 17.47 17.54 17.31 17.36 17,127,468 -0.05(-0.27%)
Dec 17, 2010 17.49 17.49 17.25 17.41 28,809,738 -0.06(-0.33%)
Dec 16, 2010 17.33 17.49 17.20 17.47 20,250,930 +0.16(+0.91%)
Dec 15, 2010 17.30 17.40 17.18 17.31 21,963,698 +0.03(+0.15%)
Dec 14, 2010 17.08 17.29 17.03 17.29 24,553,188 +0.21(+1.20%)
Dec 13, 2010 17.15 17.18 16.95 17.08 27,578,882 -0.05(-0.29%)
Dec 10, 2010 16.99 17.15 16.95 17.13 24,477,664 +0.18(+1.04%)
Dec 09, 2010 16.86 16.98 16.82 16.95 21,713,902 +0.14(+0.86%)
Dec 08, 2010 16.88 16.92 16.69 16.81 29,527,496 -0.06(-0.34%)
Dec 07, 2010 16.96 16.99 16.84 16.87 26,657,978 -0.01(-0.06%)
Dec 06, 2010 17.09 17.09 16.84 16.88 30,625,940 -0.16(-0.95%)
Dec 03, 2010 17.11 17.14 16.95 17.04 21,190,812 -0.09(-0.50%)
Dec 02, 2010 16.96 17.14 16.93 17.13 24,811,878 +0.22(+1.28%)
Dec 01, 2010 16.87 16.97 16.80 16.91 26,997,424 +0.18(+1.07%)
Nov 30, 2010 16.58 16.75 16.56 16.73 25,112,096 +0.01(+0.04%)
Nov 29, 2010 16.82 16.87 16.62 16.72 27,594,592 -0.11(-0.66%)
Nov 26, 2010 16.91 16.91 16.82 16.84 8,448,223 -0.06(-0.34%)
Nov 24, 2010 16.98 16.89 16.89 16.89 20,614,788 -0.02(-0.11%)
Nov 23, 2010 16.97 16.98 16.85 16.91 24,909,060 -0.09(-0.51%)
Nov 22, 2010 17.11 17.11 16.81 17.00 25,678,060 -0.05(-0.32%)
Nov 19, 2010 17.14 17.17 16.98 17.05 31,755,142 -0.08(-0.46%)
Nov 18, 2010 17.20 17.25 16.98 17.13 33,987,516 -0.06(-0.38%)
Nov 17, 2010 17.21 17.31 17.16 17.20 20,423,182 +0.05(+0.29%)
Nov 16, 2010 17.28 17.35 17.11 17.15 29,001,306 -0.41(-2.34%)
Nov 15, 2010 17.59 17.72 17.30 17.56 38,307,876 +0.08(+0.45%)
Nov 12, 2010 17.83 17.84 17.44 17.48 36,360,380 -0.43(-2.41%)
Nov 11, 2010 17.91 18.04 17.88 17.91 24,204,622 -0.14(-0.78%)
Nov 10, 2010 17.94 18.05 17.79 18.05 20,756,678 +0.04(+0.24%)
Nov 09, 2010 18.16 18.19 17.95 18.00 23,911,714 -0.23(-1.24%)
Nov 08, 2010 18.32 18.32 18.07 18.23 18,395,394 -0.09(-0.47%)
Nov 05, 2010 18.30 18.37 18.21 18.32 18,336,150 +0.01(+0.08%)
Nov 04, 2010 18.48 18.56 18.25 18.30 25,758,660 -0.06(-0.31%)
Nov 03, 2010 18.30 18.41 18.20 18.36 16,060,218 +0.06(+0.31%)
Nov 02, 2010 18.27 18.37 18.24 18.30 20,971,510 +0.10(+0.55%)
Nov 01, 2010 18.56 18.58 18.10 18.20 27,547,734 -0.26(-1.40%)
Oct 29, 2010 18.63 18.66 18.32 18.46 28,467,598 -0.15(-0.83%)
Oct 28, 2010 18.65 18.75 18.48 18.62 18,141,506 +0.04(+0.21%)
Oct 27, 2010 18.83 18.83 18.36 18.58 27,261,726 -0.31(-1.66%)
Oct 25, 2010 19.01 19.15 18.87 18.89 17,391,316 -0.02(-0.10%)
Oct 22, 2010 19.05 19.05 18.83 18.91 9,830,364 -0.10(-0.53%)
Oct 21, 2010 18.95 19.10 18.88 19.01 20,426,728 +0.15(+0.80%)
Oct 20, 2010 18.77 18.90 18.59 18.86 30,284,126 -0.16(-0.85%)
Oct 19, 2010 19.15 19.23 18.89 19.02 20,609,122 -0.29(-1.49%)
Oct 18, 2010 19.13 19.31 19.08 19.31 17,063,310 +0.18(+0.94%)
Oct 15, 2010 19.20 19.34 19.11 19.13 22,040,088 -0.01(-0.08%)
Oct 14, 2010 19.14 19.16 19.00 19.14 16,482,052 +0.01(+0.06%)
Oct 13, 2010 19.21 19.25 19.11 19.13 16,972,344 +0.04(+0.21%)
Oct 12, 2010 18.84 19.13 18.81 19.09 47,036,172 +0.25(+1.33%)
Oct 11, 2010 18.87 18.88 18.76 18.84 13,898,796 +0.00(+0.00%)
Oct 08, 2010 18.84 18.88 18.70 18.84 42,938,916 +0.08(+0.44%)
Oct 07, 2010 18.98 18.99 18.71 18.76 8,408 -0.14(-0.75%)
Oct 06, 2010 18.90 18.99 18.79 18.90 13,783,448 -0.04(-0.19%)
Oct 05, 2010 18.83 18.97 18.80 18.94 280 +0.20(+1.09%)
Oct 04, 2010 18.76 18.88 18.61 18.73 15,024,631 -0.02(-0.13%)
Oct 01, 2010 18.76 18.76 18.60 18.76 13,338,819 +0.12(+0.66%)
Sep 30, 2010 18.64 18.86 18.59 18.64 169,813 -0.09(-0.48%)
Sep 29, 2010 18.69 18.76 18.59 18.73 28,028 +0.04(+0.21%)
Sep 28, 2010 18.63 18.72 18.52 18.69 840 +0.10(+0.54%)
Sep 27, 2010 18.53 18.65 18.48 18.59 13,768,738 +0.06(+0.31%)
Sep 24, 2010 18.55 18.67 18.46 18.53 18,424,622 +0.12(+0.66%)
Sep 23, 2010 18.41 18.53 18.37 18.41 12,068,910 -0.14(-0.75%)
Sep 22, 2010 18.63 18.71 18.50 18.55 14,348,083 -0.06(-0.31%)
Sep 21, 2010 18.68 18.68 18.46 18.61 280 -0.04(-0.21%)
Sep 20, 2010 18.41 18.69 18.38 18.65 15,027,574 +0.22(+1.20%)
Sep 17, 2010 18.42 18.53 18.38 18.42 20,277,272 -0.01(-0.04%)
Sep 15, 2010 18.32 18.46 18.25 18.43 12,855,638 +0.09(+0.49%)
Sep 14, 2010 18.35 18.42 18.23 18.34 280 -0.01(-0.08%)
Sep 13, 2010 18.48 18.48 18.28 18.36 13,672,491 -0.03(-0.17%)
Sep 10, 2010 18.28 18.41 18.23 18.39 12,446,637 +0.16(+0.88%)
Sep 09, 2010 18.18 18.31 18.18 18.23 280 +0.23(+1.27%)
Sep 08, 2010 18.01 18.15 17.96 18.00 36,047 -0.01(-0.08%)
Sep 07, 2010 18.02 18.12 17.97 18.01 4,616 -0.09(-0.49%)
Sep 03, 2010 18.17 18.19 17.93 18.10 13,398,949 +0.05(+0.26%)
Sep 02, 2010 17.91 18.06 17.91 18.06 45,061 +0.12(+0.68%)
Sep 01, 2010 17.74 18.06 17.74 17.94 19,672,124 +0.34(+1.91%)
Aug 31, 2010 17.58 17.64 17.49 17.60 61,382 -0.09(-0.48%)
Aug 30, 2010 17.80 17.87 17.66 17.69 14,997,852 -0.10(-0.54%)
Aug 27, 2010 17.70 17.80 17.49 17.78 12,702,417 +0.11(+0.61%)
Aug 26, 2010 17.67 17.86 17.61 17.67 1,121 -0.10(-0.56%)
Aug 25, 2010 17.55 17.86 17.54 17.77 21,138,228 +0.12(+0.69%)
Aug 24, 2010 17.59 17.76 17.51 17.65 334,632 -0.11(-0.60%)
Aug 23, 2010 17.68 17.90 17.68 17.76 20,225,408 +0.16(+0.89%)
Aug 20, 2010 17.50 17.64 17.46 17.60 17,958,882 +0.01(+0.04%)
Aug 19, 2010 17.90 17.91 17.50 17.60 8,013 -0.32(-1.81%)
Aug 18, 2010 18.06 18.10 17.92 17.92 840 -0.16(-0.91%)
Aug 17, 2010 18.02 18.16 17.93 18.09 1,121 +0.12(+0.69%)
Aug 16, 2010 17.86 17.99 17.76 17.96 13,441,906 +0.10(+0.56%)
Aug 13, 2010 17.86 17.93 17.81 17.86 14,260,791 -0.12(-0.65%)
Aug 12, 2010 17.81 18.03 17.74 17.98 12,385,804 +0.00(+0.00%)
Aug 11, 2010 18.21 18.23 17.94 17.98 6,017 -0.21(-1.16%)
Aug 10, 2010 18.19 18.19 18.05 18.19 560 +0.04(+0.20%)
Aug 09, 2010 18.06 18.18 17.99 18.15 12,608,364 +0.11(+0.61%)
Aug 06, 2010 18.04 18.08 17.74 18.04 22,408,660 +0.21(+1.18%)
Aug 05, 2010 17.81 17.87 17.74 17.83 16,528,209 -0.07(-0.40%)
Aug 04, 2010 17.83 17.94 17.76 17.90 280 +0.06(+0.36%)
Aug 03, 2010 17.81 18.06 17.75 17.84 280 +0.06(+0.34%)
Aug 02, 2010 17.74 17.84 17.70 17.78 21,048,102 +0.27(+1.53%)
Jul 30, 2010 17.51 17.61 17.23 17.51 21,918,470 +0.04(+0.20%)
Jul 29, 2010 17.64 17.76 17.46 17.48 560 -0.09(-0.49%)
Jul 28, 2010 17.56 17.65 17.43 17.56 4,577 -0.02(-0.10%)
Jul 27, 2010 17.58 17.66 17.47 17.58 6,020 +0.01(+0.06%)
Jul 26, 2010 17.42 17.61 17.42 17.57 16,587,842 +0.11(+0.63%)
Jul 23, 2010 17.48 17.54 17.33 17.46 24,443,496 -0.03(-0.16%)
Jul 22, 2010 17.49 17.67 17.25 17.49 840 +0.12(+0.68%)
Jul 21, 2010 17.03 17.62 15.91 17.37 39,789,044 +0.43(+2.55%)
Jul 20, 2010 16.94 16.96 16.72 16.94 22,162,308 +0.02(+0.13%)
Jul 19, 2010 16.91 16.98 16.86 16.91 11,772,197 +0.12(+0.72%)
Jul 16, 2010 16.79 17.18 16.78 16.79 25,613,394 -0.30(-1.75%)
Jul 15, 2010 17.08 17.16 17.01 17.09 16,226,546 +0.02(+0.13%)
Jul 14, 2010 16.96 17.08 16.83 17.07 15,561,638 +0.06(+0.38%)
Jul 13, 2010 17.05 17.09 16.99 17.01 1,401 +0.10(+0.61%)
Jul 12, 2010 17.00 17.00 16.83 16.90 16,256,736 -0.07(-0.44%)
Jul 09, 2010 16.98 17.02 16.80 16.98 14,710,103 -0.02(-0.15%)
Jul 08, 2010 16.93 17.02 16.85 17.00 2,970 +0.13(+0.78%)
Jul 07, 2010 16.52 16.89 16.47 16.87 25,803,962 +0.37(+2.23%)
Jul 06, 2010 16.54 16.60 16.37 16.50 12,789 +0.08(+0.50%)
Jul 02, 2010 16.42 16.53 16.34 16.42 16,061,637 +0.00(+0.00%)
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.