Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.83 14.88 14.66 14.81 13,920,843 +0.02(+0.12%)
Sep 29, 2004 14.83 14.83 14.70 14.80 8,037,975 -0.07(-0.47%)
Sep 28, 2004 14.79 14.97 14.74 14.87 10,252,557 +0.03(+0.19%)
Sep 27, 2004 14.75 14.93 14.73 14.84 9,632,931 +0.03(+0.21%)
Sep 24, 2004 14.78 14.85 14.76 14.81 7,763,475 -0.01(-0.07%)
Sep 23, 2004 14.73 14.86 14.73 14.82 10,933,659 +0.13(+0.86%)
Sep 22, 2004 14.90 14.93 14.66 14.69 11,544,420 -0.36(-2.39%)
Sep 21, 2004 14.86 15.11 14.79 15.05 8,912,942 +0.16(+1.06%)
Sep 20, 2004 14.95 15.01 14.85 14.89 7,124,692 -0.12(-0.77%)
Sep 17, 2004 15.00 15.09 14.96 15.01 9,493,966 +0.08(+0.54%)
Sep 16, 2004 14.91 15.00 14.88 14.93 5,035,922 +0.06(+0.42%)
Sep 15, 2004 14.99 15.06 14.86 14.87 9,048,476 -0.15(-1.00%)
Sep 14, 2004 14.99 15.03 14.88 15.02 9,194,304 -0.00(-0.02%)
Sep 13, 2004 14.78 15.02 14.72 15.02 8,155,495 +0.22(+1.51%)
Sep 10, 2004 14.62 14.83 14.58 14.80 6,214,268 +0.11(+0.74%)
Sep 09, 2004 14.73 14.77 14.65 14.69 7,120,403 -0.06(-0.40%)
Sep 08, 2004 14.76 14.79 14.65 14.75 8,480,319 +0.03(+0.21%)
Sep 07, 2004 14.92 15.02 14.65 14.72 12,321,597 -0.21(-1.38%)
Sep 03, 2004 14.92 15.05 14.91 14.92 8,192,381 +0.03(+0.19%)
Sep 02, 2004 14.71 14.97 14.71 14.89 9,412,474 +0.19(+1.26%)
Sep 01, 2004 14.58 14.72 14.52 14.71 8,991,861 +0.13(+0.89%)
Aug 31, 2004 14.46 14.58 14.38 14.58 7,569,038 +0.16(+1.14%)
Aug 30, 2004 14.52 14.52 14.41 14.42 4,375,694 -0.10(-0.70%)
Aug 27, 2004 14.40 14.55 14.39 14.52 6,088,456 +0.10(+0.70%)
Aug 26, 2004 14.46 14.54 14.40 14.42 5,507,432 -0.08(-0.55%)
Aug 25, 2004 14.34 14.53 14.32 14.50 7,695,994 +0.16(+1.10%)
Aug 24, 2004 14.39 14.46 14.32 14.34 4,887,807 +0.04(+0.29%)
Aug 23, 2004 14.37 14.50 14.29 14.30 6,400,413 -0.05(-0.32%)
Aug 20, 2004 14.24 14.39 14.20 14.34 9,813,358 +0.10(+0.74%)
Aug 19, 2004 14.17 14.27 14.08 14.24 10,194,512 +0.04(+0.30%)
Aug 18, 2004 13.99 14.20 13.91 14.20 7,221,339 +0.21(+1.47%)
Aug 17, 2004 14.13 14.13 13.95 13.99 12,157,755 +0.00(+0.00%)
Aug 16, 2004 13.88 14.06 13.80 13.99 9,926,303 +0.14(+1.04%)
Aug 13, 2004 13.86 13.90 13.73 13.85 5,141,433 -0.01(-0.10%)
Aug 12, 2004 13.81 13.94 13.76 13.86 8,041,692 -0.05(-0.38%)
Aug 11, 2004 13.60 13.96 13.59 13.91 8,530,358 +0.26(+1.87%)
Aug 10, 2004 13.53 13.66 13.38 13.66 6,883,647 +0.24(+1.80%)
Aug 09, 2004 13.43 13.53 13.40 13.42 10,542,497 -0.12(-0.85%)
Aug 06, 2004 13.51 13.61 13.41 13.53 10,182,502 -0.01(-0.05%)
Aug 05, 2004 13.62 13.72 13.53 13.54 7,679,982 -0.15(-1.07%)
Aug 04, 2004 13.54 13.72 13.48 13.68 6,751,830 -0.01(-0.10%)
Aug 03, 2004 13.68 13.83 13.63 13.70 6,918,245 -0.03(-0.23%)
Aug 02, 2004 13.76 13.81 13.68 13.73 5,660,409 -0.03(-0.23%)
Jul 30, 2004 13.70 13.81 13.63 13.76 6,958,277 +0.07(+0.51%)
Jul 29, 2004 13.66 13.78 13.55 13.69 6,494,487 +0.03(+0.26%)
Jul 28, 2004 13.64 13.70 13.38 13.66 8,047,411 -0.05(-0.36%)
Jul 27, 2004 13.52 13.73 13.41 13.71 8,597,268 +0.24(+1.77%)
Jul 26, 2004 13.52 13.55 13.39 13.47 6,176,811 -0.04(-0.31%)
Jul 23, 2004 13.73 13.76 13.43 13.51 7,976,212 -0.22(-1.63%)
Jul 22, 2004 13.53 13.80 13.53 13.73 7,560,174 +0.18(+1.32%)
Jul 21, 2004 13.80 13.97 13.55 13.56 7,971,351 -0.21(-1.55%)
Jul 20, 2004 13.68 13.80 13.62 13.77 5,967,219 +0.08(+0.61%)
Jul 19, 2004 13.75 13.82 13.60 13.68 8,163,787 +0.01(+0.08%)
Jul 16, 2004 14.02 14.02 13.65 13.67 10,962,824 -0.23(-1.69%)
Jul 15, 2004 14.02 14.14 13.90 13.91 9,879,695 +0.00(+0.00%)
Jul 14, 2004 13.97 14.12 13.82 13.91 11,726,276 -0.18(-1.27%)
Jul 13, 2004 13.99 14.12 13.99 14.09 11,113,513 -0.04(-0.30%)
Jul 12, 2004 14.02 14.23 13.92 14.13 11,301,660 +0.17(+1.25%)
Jul 09, 2004 14.29 14.30 13.92 13.95 15,081,747 -0.13(-0.94%)
Jul 08, 2004 13.84 14.21 13.82 14.09 13,112,213 +0.24(+1.77%)
Jul 07, 2004 13.90 14.02 13.76 13.84 9,674,678 -0.07(-0.53%)
Jul 06, 2004 14.08 14.14 13.92 13.92 12,119,154 -0.28(-1.97%)
Jul 02, 2004 14.20 14.31 14.14 14.20 5,840,549 -0.05(-0.32%)
Jul 01, 2004 14.27 14.39 14.06 14.24 12,345,044 -0.01(-0.10%)
Jun 30, 2004 14.44 14.44 14.13 14.25 11,131,241 -0.19(-1.31%)
Jun 29, 2004 14.26 14.50 14.24 14.44 10,731,787 +0.18(+1.27%)
Jun 28, 2004 14.27 14.39 14.20 14.26 13,288,922 +0.08(+0.54%)
Jun 25, 2004 14.66 14.67 14.17 14.18 20,371,010 -0.47(-3.22%)
Jun 24, 2004 14.54 14.67 14.34 14.66 18,106,102 -0.01(-0.10%)
Jun 23, 2004 14.70 14.72 14.58 14.67 8,098,021 -0.02(-0.17%)
Jun 22, 2004 14.86 14.99 14.54 14.70 17,539,948 -0.19(-1.27%)
Jun 21, 2004 15.04 15.04 14.88 14.88 8,526,069 -0.15(-1.02%)
Jun 18, 2004 15.10 15.13 14.96 15.04 12,096,851 -0.06(-0.42%)
Jun 17, 2004 14.95 15.12 14.89 15.10 7,590,769 +0.12(+0.79%)
Jun 16, 2004 15.00 15.03 14.95 14.98 7,586,480 -0.06(-0.37%)
Jun 15, 2004 14.95 15.10 14.88 15.04 20,978,340 +0.14(+0.96%)
Jun 14, 2004 14.83 14.99 14.79 14.89 9,473,665 -0.04(-0.26%)
Jun 10, 2004 14.86 14.99 14.83 14.93 9,992,640 +0.05(+0.31%)
Jun 09, 2004 14.94 14.96 14.80 14.89 9,414,476 -0.05(-0.30%)
Jun 08, 2004 14.74 14.95 14.73 14.93 8,508,627 +0.14(+0.92%)
Jun 07, 2004 14.67 14.80 14.67 14.80 9,727,577 +0.20(+1.37%)
Jun 04, 2004 14.43 14.63 14.41 14.60 9,902,284 +0.21(+1.43%)
Jun 03, 2004 14.28 14.49 14.27 14.39 7,033,764 -0.02(-0.12%)
Jun 02, 2004 14.43 14.43 14.26 14.41 7,236,493 +0.07(+0.46%)
Jun 01, 2004 14.36 14.41 14.27 14.34 7,968,206 -0.07(-0.49%)
May 28, 2004 14.55 14.59 14.27 14.41 8,381,385 -0.12(-0.82%)
May 27, 2004 14.44 14.56 14.36 14.53 8,470,884 +0.18(+1.24%)
May 26, 2004 14.19 14.39 14.13 14.35 8,614,138 +0.15(+1.03%)
May 25, 2004 13.86 14.22 13.79 14.21 11,797,760 +0.37(+2.71%)
May 24, 2004 14.03 14.06 13.83 13.83 11,097,215 -0.14(-1.00%)
May 21, 2004 14.11 14.14 13.95 13.97 10,962,253 -0.11(-0.77%)
May 20, 2004 14.21 14.24 14.06 14.08 8,685,622 -0.20(-1.40%)
May 19, 2004 14.51 14.51 14.25 14.28 9,163,709 -0.06(-0.39%)
May 18, 2004 14.51 14.51 14.31 14.34 7,553,597 -0.03(-0.22%)
May 17, 2004 14.30 14.53 14.26 14.37 9,489,963 -0.02(-0.17%)
May 14, 2004 14.34 14.59 14.30 14.39 7,946,189 +0.05(+0.37%)
May 13, 2004 14.28 14.44 14.25 14.34 8,379,669 -0.08(-0.53%)
May 12, 2004 14.17 14.50 14.16 14.42 8,689,053 +0.10(+0.71%)
May 11, 2004 14.10 14.33 14.10 14.31 7,739,170 +0.05(+0.34%)
May 10, 2004 14.50 14.55 14.18 14.27 12,427,394 -0.25(-1.71%)
May 07, 2004 14.69 14.82 14.50 14.51 8,350,218 -0.17(-1.17%)
May 06, 2004 14.68 14.77 14.62 14.69 8,154,351 +0.01(+0.05%)
May 05, 2004 14.51 14.78 14.51 14.68 9,531,138 +0.07(+0.46%)
May 04, 2004 14.80 14.80 14.53 14.61 11,752,868 -0.19(-1.28%)
May 03, 2004 14.47 14.86 14.40 14.80 18,076,080 +0.40(+2.76%)
Apr 30, 2004 14.53 14.60 14.40 14.40 12,260,206 -0.12(-0.86%)
Apr 29, 2004 14.45 14.62 14.43 14.53 12,791,372 +0.08(+0.57%)
Apr 28, 2004 14.46 14.50 14.35 14.45 14,371,727 -0.09(-0.61%)
Apr 27, 2004 14.40 14.61 14.33 14.53 13,469,234 +0.14(+0.95%)
Apr 26, 2004 14.41 14.42 14.33 14.40 10,714,386 +0.03(+0.23%)
Apr 23, 2004 14.40 14.50 14.32 14.36 11,485,768 -0.11(-0.79%)
Apr 22, 2004 14.03 14.49 13.94 14.48 15,362,543 +0.37(+2.62%)
Apr 21, 2004 14.09 14.28 14.03 14.11 17,675,772 -0.04(-0.25%)
Apr 20, 2004 14.48 14.50 14.15 14.15 12,523,344 -0.32(-2.19%)
Apr 19, 2004 14.34 14.47 14.15 14.46 15,013,832 +0.02(+0.16%)
Apr 16, 2004 14.40 14.53 14.23 14.44 20,257,640 +0.05(+0.36%)
Apr 15, 2004 13.69 14.45 13.67 14.39 31,872,684 +0.66(+4.79%)
Apr 14, 2004 13.10 13.74 13.09 13.73 23,115,176 +0.56(+4.25%)
Apr 13, 2004 13.40 13.50 13.17 13.17 23,820,240 -0.31(-2.31%)
Apr 12, 2004 13.50 13.62 13.35 13.48 27,130,398 -0.37(-2.65%)
Apr 08, 2004 14.17 14.22 13.79 13.85 20,753,660 -0.14(-1.01%)
Apr 07, 2004 14.14 14.18 13.98 13.99 18,833,456 -0.14(-1.02%)
Apr 06, 2004 14.02 14.15 13.97 14.13 11,243,412 +0.10(+0.70%)
Apr 05, 2004 13.88 14.05 13.85 14.03 16,869,244 +0.17(+1.23%)
Apr 02, 2004 13.89 13.90 13.76 13.86 14,841,157 +0.17(+1.24%)
Apr 01, 2004 13.50 13.79 13.48 13.69 14,378,450 +0.25(+1.82%)
Mar 31, 2004 13.43 13.55 13.35 13.45 13,416,973 +0.05(+0.34%)
Mar 30, 2004 13.32 13.43 13.26 13.40 12,091,810 +0.13(+0.96%)
Mar 29, 2004 13.22 13.32 13.12 13.27 14,742,442 +0.14(+1.07%)
Mar 26, 2004 12.96 13.21 12.96 13.13 11,583,260 +0.11(+0.83%)
Mar 25, 2004 12.89 13.13 12.89 13.03 14,123,564 +0.15(+1.17%)
Mar 24, 2004 13.08 13.17 12.85 12.88 15,031,252 -0.23(-1.72%)
Mar 23, 2004 13.02 13.19 13.02 13.10 13,303,283 +0.14(+1.09%)
Mar 22, 2004 13.09 13.17 12.91 12.96 12,877,556 -0.20(-1.49%)
Mar 19, 2004 13.15 13.29 13.11 13.16 16,081,053 +0.04(+0.30%)
Mar 18, 2004 13.21 13.30 13.03 13.12 27,604,718 -0.18(-1.33%)
Mar 17, 2004 13.61 13.63 13.09 13.29 27,855,020 -0.30(-2.24%)
Mar 16, 2004 13.55 13.69 13.48 13.60 14,712,492 +0.28(+2.11%)
Mar 15, 2004 13.48 13.56 13.30 13.32 12,012,960 -0.24(-1.79%)
Mar 12, 2004 13.61 13.62 13.45 13.56 13,917,883 -0.03(-0.19%)
Mar 11, 2004 13.56 13.70 13.47 13.59 19,195,004 +0.02(+0.17%)
Mar 10, 2004 13.84 13.85 13.53 13.56 19,674,826 -0.31(-2.24%)
Mar 09, 2004 14.07 14.18 13.81 13.87 12,880,918 -0.25(-1.74%)
Mar 08, 2004 14.26 14.28 14.09 14.12 11,543,835 -0.14(-0.99%)
Mar 05, 2004 14.22 14.36 14.18 14.26 14,807,234 -0.02(-0.11%)
Mar 04, 2004 14.30 14.36 14.20 14.28 8,568,330 -0.10(-0.68%)
Mar 03, 2004 14.27 14.39 14.16 14.37 10,449,109 +0.10(+0.73%)
Mar 02, 2004 14.13 14.33 14.12 14.27 12,077,446 +0.07(+0.48%)
Mar 01, 2004 14.00 14.26 13.93 14.20 11,072,266 +0.20(+1.40%)
Feb 27, 2004 14.00 14.15 13.93 14.00 11,277,947 -0.08(-0.58%)
Feb 26, 2004 14.16 14.22 14.05 14.09 11,671,278 -0.15(-1.03%)
Feb 25, 2004 14.23 14.29 14.15 14.23 8,333,615 -0.02(-0.12%)
Feb 24, 2004 14.22 14.31 14.14 14.25 10,831,743 -0.06(-0.39%)
Feb 23, 2004 14.23 14.37 14.19 14.31 9,288,674 +0.11(+0.78%)
Feb 20, 2004 14.23 14.41 14.16 14.19 13,103,103 +0.01(+0.09%)
Feb 19, 2004 14.57 14.57 14.13 14.18 26,945,498 -0.41(-2.80%)
Feb 18, 2004 14.65 14.72 14.56 14.59 16,774,808 -0.13(-0.91%)
Feb 17, 2004 14.53 14.76 14.53 14.72 14,810,901 +0.23(+1.56%)
Feb 13, 2004 14.32 14.54 14.32 14.50 13,012,945 +0.18(+1.23%)
Feb 12, 2004 14.51 14.54 14.30 14.32 11,421,282 -0.27(-1.86%)
Feb 11, 2004 14.49 14.68 14.35 14.59 12,591,191 +0.16(+1.13%)
Feb 10, 2004 14.48 14.56 14.40 14.43 10,034,689 -0.09(-0.59%)
Feb 09, 2004 14.56 14.59 14.38 14.51 11,651,413 -0.00(-0.02%)
Feb 06, 2004 14.54 14.61 14.43 14.52 8,712,888 -0.07(-0.45%)
Feb 05, 2004 14.46 14.61 14.44 14.58 11,326,235 +0.10(+0.70%)
Feb 04, 2004 14.48 14.63 14.38 14.48 22,449,234 +0.00(+0.02%)
Feb 03, 2004 14.30 14.48 14.14 14.48 13,810,305 +0.25(+1.77%)
Feb 02, 2004 14.11 14.31 14.04 14.23 13,731,150 +0.13(+0.93%)
Jan 30, 2004 14.32 14.32 14.04 14.10 13,861,038 -0.22(-1.53%)
Jan 29, 2004 14.23 14.34 14.17 14.32 16,335,939 -0.02(-0.11%)
Jan 28, 2004 14.23 14.43 14.23 14.33 14,513,839 +0.13(+0.95%)
Jan 27, 2004 14.26 14.36 14.15 14.20 12,793,205 -0.16(-1.12%)
Jan 26, 2004 14.07 14.40 14.07 14.36 13,007,750 +0.30(+2.12%)
Jan 23, 2004 14.16 14.28 14.04 14.06 12,809,709 -0.04(-0.26%)
Jan 22, 2004 14.25 14.31 14.09 14.10 18,873,798 -0.20(-1.42%)
Jan 21, 2004 14.15 14.43 14.09 14.30 18,319,100 +0.14(+0.97%)
Jan 20, 2004 14.18 14.31 14.14 14.16 16,233,251 +0.01(+0.07%)
Jan 16, 2004 14.31 14.53 14.12 14.15 33,734,208 -0.56(-3.78%)
Jan 15, 2004 14.48 14.72 14.36 14.71 13,604,623 +0.15(+1.01%)
Jan 14, 2004 14.54 14.59 14.33 14.56 14,178,881 +0.02(+0.16%)
Jan 13, 2004 14.46 14.54 14.30 14.54 11,996,151 -0.00(-0.02%)
Jan 12, 2004 14.70 14.71 14.49 14.54 15,857,646 -0.16(-1.09%)
Jan 09, 2004 14.81 14.92 14.69 14.70 18,226,802 -0.19(-1.30%)
Jan 08, 2004 14.89 14.90 14.76 14.89 23,793,344 -0.45(-2.94%)
Jan 07, 2004 15.20 15.35 15.10 15.35 10,665,792 +0.16(+1.06%)
Jan 06, 2004 15.20 15.28 15.10 15.19 10,688,103 -0.11(-0.73%)
Jan 05, 2004 15.41 15.46 15.12 15.30 19,750,008 +0.00(+0.00%)
Jan 02, 2004 15.25 15.43 15.16 15.30 9,458,598 +0.05(+0.32%)
Dec 31, 2003 15.28 15.31 15.19 15.25 10,868,418 +0.01(+0.06%)
Dec 30, 2003 15.31 15.41 15.20 15.24 9,636,163 -0.19(-1.23%)
Dec 29, 2003 15.33 15.43 15.26 15.43 10,049,665 +0.10(+0.66%)
Dec 26, 2003 15.31 15.38 15.22 15.33 4,039,058 -0.01(-0.04%)
Dec 24, 2003 15.21 15.36 15.11 15.33 6,079,981 +0.11(+0.75%)
Dec 23, 2003 15.14 15.22 15.11 15.22 10,222,034 +0.07(+0.45%)
Dec 22, 2003 15.14 15.21 15.07 15.15 10,879,420 -0.03(-0.22%)
Dec 19, 2003 15.25 15.25 15.09 15.18 16,486,609 -0.06(-0.36%)
Dec 18, 2003 14.97 15.29 14.92 15.24 18,596,296 +0.32(+2.13%)
Dec 17, 2003 14.94 15.01 14.84 14.92 9,403,892 -0.10(-0.65%)
Dec 16, 2003 14.97 15.06 14.96 15.02 8,144,131 +0.08(+0.55%)
Dec 15, 2003 15.00 15.07 14.92 14.94 8,038,998 -0.06(-0.39%)
Dec 12, 2003 15.04 15.04 14.82 15.00 7,063,157 +0.02(+0.15%)
Dec 11, 2003 14.92 15.04 14.84 14.97 8,491,620 +0.13(+0.88%)
Dec 10, 2003 14.94 14.95 14.81 14.84 9,184,152 -0.07(-0.44%)
Dec 09, 2003 14.80 15.00 14.79 14.91 9,731,210 +0.08(+0.55%)
Dec 08, 2003 14.71 14.84 14.65 14.83 8,779,207 +0.11(+0.78%)
Dec 05, 2003 14.85 14.85 14.49 14.71 7,485,828 -0.13(-0.86%)
Dec 04, 2003 14.85 14.89 14.75 14.84 8,190,891 +0.02(+0.15%)
Dec 03, 2003 14.86 15.05 14.79 14.82 10,757,784 +0.01(+0.04%)
Dec 02, 2003 14.73 14.81 14.61 14.81 12,065,832 +0.09(+0.60%)
Dec 01, 2003 14.54 14.84 14.51 14.72 11,904,466 +0.26(+1.79%)
Nov 28, 2003 14.54 14.56 14.46 14.46 2,878,624 -0.13(-0.90%)
Nov 26, 2003 14.55 14.64 14.35 14.59 10,249,540 +0.05(+0.31%)
Nov 25, 2003 14.59 14.60 14.34 14.55 10,821,352 -0.04(-0.27%)
Nov 24, 2003 14.28 14.61 14.28 14.59 12,944,181 +0.30(+2.08%)
Nov 21, 2003 14.25 14.36 14.21 14.29 10,314,025 +0.04(+0.30%)
Nov 20, 2003 14.43 14.51 14.30 14.25 9,480,908 -0.27(-1.85%)
Nov 19, 2003 14.42 14.69 14.44 14.51 10,386,151 +0.09(+0.64%)
Nov 18, 2003 14.56 14.65 14.40 14.42 10,212,865 -0.03(-0.18%)
Nov 17, 2003 14.35 14.48 14.27 14.45 9,652,055 -0.01(-0.09%)
Nov 14, 2003 14.59 14.72 14.23 14.46 20,905,552 +0.11(+0.78%)
Nov 13, 2003 13.68 14.43 13.63 14.35 21,385,374 +0.66(+4.85%)
Nov 12, 2003 13.65 13.71 13.54 13.69 8,812,214 +0.05(+0.38%)
Nov 11, 2003 13.49 13.70 13.44 13.63 7,760,885 +0.10(+0.72%)
Nov 10, 2003 13.62 13.62 13.43 13.54 9,758,716 -0.05(-0.34%)
Nov 07, 2003 13.85 13.85 13.51 13.58 12,526,706 -0.24(-1.75%)
Nov 06, 2003 13.07 13.85 13.07 13.82 7,516,695 -0.02(-0.14%)
Nov 05, 2003 13.69 13.85 13.42 13.84 9,218,076 +0.16(+1.15%)
Nov 04, 2003 13.89 13.89 13.61 13.69 12,198,165 -0.32(-2.27%)
Nov 03, 2003 13.96 13.97 13.95 14.00 6,350,729 +0.03(+0.23%)
Oct 31, 2003 14.02 14.06 13.88 13.97 8,615,090 -0.06(-0.42%)
Oct 30, 2003 13.97 14.07 13.91 14.03 10,138,906 -0.00(-0.02%)
Oct 29, 2003 13.89 14.07 13.71 14.03 15,955,749 +0.14(+1.04%)
Oct 28, 2003 13.58 13.91 13.51 13.89 12,174,327 +0.33(+2.46%)
Oct 27, 2003 13.66 13.73 13.52 13.56 6,602,284 -0.11(-0.79%)
Oct 24, 2003 13.55 13.67 13.41 13.66 8,719,612 +0.05(+0.34%)
Oct 23, 2003 13.44 13.63 13.43 13.62 10,663,347 +0.20(+1.46%)
Oct 22, 2003 13.91 13.91 13.41 13.42 13,569,172 -0.48(-3.48%)
Oct 21, 2003 13.87 13.97 13.72 13.91 8,937,518 +0.08(+0.59%)
Oct 20, 2003 13.67 13.86 13.58 13.82 13,096,379 +0.15(+1.13%)
Oct 17, 2003 13.87 13.89 13.60 13.67 11,135,834 -0.20(-1.46%)
Oct 16, 2003 13.71 13.95 13.71 13.87 10,097,647 +0.15(+1.12%)
Oct 15, 2003 13.81 13.86 13.64 13.72 12,052,385 -0.06(-0.40%)
Oct 14, 2003 13.70 13.81 13.59 13.78 12,157,824 +0.03(+0.21%)
Oct 13, 2003 13.74 13.84 13.69 13.75 8,968,385 +0.07(+0.53%)
Oct 10, 2003 13.81 13.81 13.64 13.67 11,323,179 -0.13(-0.97%)
Oct 09, 2003 13.99 14.02 13.78 13.81 16,965,208 +0.08(+0.60%)
Oct 08, 2003 13.87 13.88 13.63 13.73 10,552,408 -0.08(-0.59%)
Oct 07, 2003 13.84 13.86 13.74 13.81 12,495,838 -0.18(-1.26%)
Oct 06, 2003 13.89 14.04 13.89 13.98 8,498,649 +0.04(+0.26%)
Oct 03, 2003 14.11 14.35 13.94 13.95 12,991,246 -0.17(-1.21%)
Oct 02, 2003 14.10 14.16 13.96 14.12 13,577,118 +0.12(+0.87%)
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.