Abbott Laboratories (NY: ABT )

132.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 51.51 52.25 51.14 51.14 8,256,215 -0.71(-1.37%)
Sep 29, 2011 51.45 52.29 51.23 51.85 7,445,518 +0.94(+1.85%)
Sep 28, 2011 51.42 51.95 50.83 50.91 5,875,438 -0.29(-0.57%)
Sep 27, 2011 50.59 51.67 50.43 51.20 7,943,391 +0.45(+0.89%)
Sep 26, 2011 51.15 51.27 50.21 50.75 9,946,648 -0.21(-0.41%)
Sep 23, 2011 50.73 51.22 50.39 50.96 10,277,667 +0.27(+0.53%)
Sep 22, 2011 50.76 50.99 49.95 50.69 12,609,453 -1.05(-2.03%)
Sep 21, 2011 52.88 53.28 51.72 51.74 7,641,410 -1.03(-1.95%)
Sep 20, 2011 52.24 53.20 52.10 52.77 7,479,157 +0.78(+1.50%)
Sep 19, 2011 51.41 52.14 51.30 51.99 6,773,230 -0.18(-0.35%)
Sep 16, 2011 51.58 52.18 51.32 52.17 10,099,195 +0.88(+1.72%)
Sep 15, 2011 51.36 51.49 50.86 51.29 6,683,422 +0.37(+0.73%)
Sep 14, 2011 50.84 51.41 49.97 50.92 6,876,191 +0.34(+0.67%)
Sep 13, 2011 50.60 50.80 50.28 50.58 5,763,598 +0.07(+0.14%)
Sep 12, 2011 50.06 50.53 49.63 50.51 7,288,567 +0.08(+0.16%)
Sep 09, 2011 51.11 51.13 50.23 50.43 8,846,810 -1.01(-1.96%)
Sep 08, 2011 51.99 52.17 51.41 51.44 8,868,836 -0.86(-1.64%)
Sep 07, 2011 51.83 52.46 51.58 52.30 6,405,897 +1.01(+1.97%)
Sep 06, 2011 49.75 51.33 49.41 51.29 7,914,374 +0.25(+0.49%)
Sep 02, 2011 51.66 51.74 51.00 51.04 5,225,940 -0.90(-1.73%)
Sep 01, 2011 52.40 52.91 51.82 51.94 6,868,280 -0.57(-1.09%)
Aug 31, 2011 52.00 52.62 51.79 52.51 10,568,911 +0.77(+1.49%)
Aug 30, 2011 51.05 51.87 50.56 51.74 7,193,789 +0.53(+1.03%)
Aug 29, 2011 50.58 51.24 50.44 51.21 4,592,541 +1.06(+2.11%)
Aug 26, 2011 49.60 50.27 48.63 50.15 8,251,705 +0.21(+0.42%)
Aug 25, 2011 51.24 51.24 49.76 49.94 6,654,618 -1.17(-2.29%)
Aug 24, 2011 50.28 51.12 50.15 51.11 6,938,085 +0.60(+1.19%)
Aug 23, 2011 49.41 50.59 49.38 50.51 7,877,971 +1.13(+2.29%)
Aug 22, 2011 49.88 50.00 49.26 49.38 7,562,778 +0.30(+0.61%)
Aug 19, 2011 48.54 49.54 48.50 49.08 9,372,237 +0.21(+0.43%)
Aug 18, 2011 49.29 49.68 48.22 48.87 9,960,112 -1.28(-2.55%)
Aug 17, 2011 50.11 50.52 49.62 50.15 4,971,109 +0.08(+0.16%)
Aug 16, 2011 49.76 50.42 49.23 50.07 7,202,311 +0.16(+0.32%)
Aug 15, 2011 50.01 50.12 49.34 49.91 6,905,553 +0.28(+0.56%)
Aug 12, 2011 50.04 50.04 48.80 49.63 9,992,860 +0.25(+0.51%)
Aug 11, 2011 46.90 49.85 46.62 49.38 14,343,523 +2.49(+5.31%)
Aug 10, 2011 48.53 48.61 46.75 46.89 13,609,534 -1.67(-3.44%)
Aug 09, 2011 49.30 48.91 46.29 48.56 19,493,659 +0.50(+1.04%)
Aug 08, 2011 49.30 50.13 47.56 48.06 18,412,693 -2.17(-4.32%)
Aug 05, 2011 49.28 50.73 48.45 50.23 17,137,766 +1.46(+2.99%)
Aug 04, 2011 49.87 50.32 48.74 48.77 16,062,302 -1.52(-3.02%)
Aug 03, 2011 50.07 50.36 49.36 50.29 9,667,825 +0.09(+0.18%)
Aug 02, 2011 50.28 50.45 49.87 50.20 9,622,427 -0.27(-0.53%)
Aug 01, 2011 51.62 51.62 50.15 50.47 9,309,189 -0.85(-1.66%)
Jul 29, 2011 51.38 51.60 51.16 51.32 8,157,186 -0.30(-0.58%)
Jul 28, 2011 51.84 52.12 51.56 51.62 4,968,336 -0.21(-0.41%)
Jul 27, 2011 51.96 52.18 51.75 51.83 6,919,348 -0.35(-0.67%)
Jul 26, 2011 52.68 52.68 52.14 52.18 5,863,457 -0.40(-0.76%)
Jul 25, 2011 52.70 53.20 52.49 52.58 7,015,257 -0.37(-0.70%)
Jul 22, 2011 52.93 53.03 52.67 52.95 4,962,672 +0.10(+0.19%)
Jul 21, 2011 52.79 53.08 52.59 52.85 6,992,378 +0.45(+0.86%)
Jul 20, 2011 53.20 53.24 51.91 52.40 8,970,801 -0.49(-0.93%)
Jul 19, 2011 52.61 52.92 52.29 52.89 5,911,521 +0.35(+0.67%)
Jul 18, 2011 52.93 53.03 52.27 52.54 5,358,239 -0.50(-0.94%)
Jul 15, 2011 53.29 53.42 52.80 53.04 5,617,953 -0.12(-0.23%)
Jul 14, 2011 52.74 53.33 52.71 53.16 6,267,069 +0.39(+0.74%)
Jul 13, 2011 53.07 53.34 52.60 52.77 7,005,494 -0.52(-0.98%)
Jul 12, 2011 53.07 53.55 52.76 53.29 7,262,266 +0.11(+0.21%)
Jul 11, 2011 52.94 53.21 52.85 53.18 5,371,504 -0.15(-0.28%)
Jul 08, 2011 53.25 53.45 52.93 53.33 5,152,405 -0.21(-0.39%)
Jul 07, 2011 53.49 53.60 53.24 53.54 4,932,482 +0.26(+0.49%)
Jul 06, 2011 53.27 53.44 53.16 53.28 3,573,224 +0.12(+0.23%)
Jul 05, 2011 53.10 53.30 52.93 53.16 5,047,780 +0.06(+0.11%)
Jul 01, 2011 52.55 53.10 52.39 53.10 5,545,789 +0.48(+0.91%)
Jun 30, 2011 52.74 52.79 52.32 52.62 5,790,901 +0.46(+0.88%)
Jun 29, 2011 52.30 52.32 51.98 52.16 5,417,431 -0.09(-0.17%)
Jun 28, 2011 52.16 52.36 52.02 52.25 5,086,497 +0.35(+0.67%)
Jun 27, 2011 51.84 52.14 51.64 51.90 4,585,431 +0.15(+0.29%)
Jun 24, 2011 51.88 51.88 51.47 51.75 5,197,158 -0.17(-0.33%)
Jun 23, 2011 51.76 52.03 51.21 51.92 6,923,641 -0.16(-0.31%)
Jun 22, 2011 52.09 52.35 52.05 52.08 4,564,422 -0.18(-0.34%)
Jun 21, 2011 52.22 52.48 52.05 52.26 5,353,914 +0.24(+0.46%)
Jun 20, 2011 51.90 52.08 51.82 52.02 5,573,302 +0.34(+0.66%)
Jun 17, 2011 51.80 52.22 51.64 51.68 8,780,381 +0.37(+0.72%)
Jun 16, 2011 51.31 51.43 51.09 51.31 6,504,414 +0.00(+0.00%)
Jun 15, 2011 51.13 51.66 51.04 51.31 6,738,987 +0.02(+0.04%)
Jun 14, 2011 51.73 51.73 51.14 51.29 8,607,570 -0.11(-0.21%)
Jun 13, 2011 51.24 51.64 51.16 51.40 7,728,571 +0.50(+0.98%)
Jun 10, 2011 51.35 51.47 50.90 50.90 7,478,803 -0.63(-1.22%)
Jun 09, 2011 51.56 52.11 51.37 51.53 6,935,186 +0.00(+0.00%)
Jun 08, 2011 51.25 51.61 51.15 51.53 5,753,805 +0.15(+0.29%)
Jun 07, 2011 51.30 51.77 51.14 51.38 7,218,976 +0.36(+0.71%)
Jun 06, 2011 51.09 51.23 50.88 51.02 5,909,078 -0.06(-0.12%)
Jun 03, 2011 51.25 51.29 50.62 51.08 6,403,090 -2.25(-4.22%)
May 24, 2011 53.42 53.54 52.99 53.33 4,458,065 +0.08(+0.15%)
May 23, 2011 52.96 53.49 52.84 53.25 6,202,487 -0.26(-0.49%)
May 20, 2011 53.40 53.91 52.93 53.51 7,444,671 +0.09(+0.17%)
May 19, 2011 53.97 54.00 53.12 53.42 6,124,046 -0.40(-0.74%)
May 18, 2011 53.64 53.95 53.54 53.82 6,999,966 +0.32(+0.60%)
May 17, 2011 53.90 53.90 53.11 53.50 6,838,872 -0.50(-0.93%)
May 16, 2011 53.48 54.19 53.40 54.00 7,295,882 +0.51(+0.95%)
May 13, 2011 53.43 54.24 53.24 53.49 8,065,672 -0.04(-0.07%)
May 12, 2011 53.05 53.75 52.75 53.53 8,029,292 +0.48(+0.90%)
May 11, 2011 52.90 53.35 52.84 53.05 7,663,452 +0.21(+0.40%)
May 10, 2011 52.77 52.91 52.60 52.84 3,937,362 +0.18(+0.34%)
May 09, 2011 52.51 52.75 52.26 52.66 5,790,491 +0.14(+0.27%)
May 06, 2011 52.75 52.87 52.31 52.52 5,699,430 -0.05(-0.10%)
May 05, 2011 52.84 52.94 52.35 52.57 6,460,776 -0.37(-0.70%)
May 04, 2011 52.87 53.00 52.78 52.94 6,980,682 +0.09(+0.17%)
May 03, 2011 52.30 52.90 52.15 52.85 10,311,477 +0.26(+0.49%)
May 02, 2011 52.67 52.67 52.52 52.59 7,667,066 +0.55(+1.06%)
Apr 29, 2011 52.32 52.38 51.90 52.04 5,712,545 -0.25(-0.48%)
Apr 28, 2011 52.05 52.35 51.93 52.29 6,048,410 +0.11(+0.21%)
Apr 27, 2011 51.76 52.25 51.60 52.18 7,013,266 +0.41(+0.79%)
Apr 26, 2011 51.17 51.84 50.99 51.77 7,325,523 +0.45(+0.88%)
Apr 25, 2011 51.07 51.61 51.03 51.32 7,684,898 -0.48(-0.93%)
Apr 21, 2011 50.72 52.96 50.64 51.80 18,515,899 +1.00(+1.97%)
Apr 20, 2011 51.92 51.98 50.05 50.80 13,077,257 -0.29(-0.57%)
Apr 19, 2011 51.06 51.23 50.91 51.09 8,070,524 -0.19(-0.37%)
Apr 18, 2011 51.58 51.59 50.86 51.28 11,033,611 -0.62(-1.19%)
Apr 15, 2011 51.42 51.97 51.11 51.90 13,126,109 +0.90(+1.76%)
Apr 14, 2011 50.43 51.15 50.28 51.00 7,748,777 +0.55(+1.09%)
Apr 13, 2011 50.56 51.03 50.32 50.45 7,306,213 -0.58(-1.14%)
Apr 12, 2011 50.82 51.45 50.60 51.03 10,106,563 +0.12(+0.24%)
Apr 11, 2011 50.50 51.03 50.40 50.91 7,484,918 +0.42(+0.83%)
Apr 08, 2011 50.54 50.70 50.32 50.49 5,825,881 +0.00(+0.00%)
Apr 07, 2011 50.55 50.65 50.14 50.49 5,849,255 -0.19(-0.37%)
Apr 06, 2011 50.04 50.73 50.03 50.68 8,083,714 +0.69(+1.38%)
Apr 05, 2011 50.35 50.48 49.98 49.99 6,861,265 -0.26(-0.52%)
Apr 04, 2011 50.00 50.47 49.75 50.25 10,353,974 +0.88(+1.78%)
Apr 01, 2011 49.15 49.40 49.05 49.37 6,375,538 +0.32(+0.65%)
Mar 31, 2011 49.02 49.45 48.81 49.05 9,852,851 +0.09(+0.18%)
Mar 30, 2011 48.96 48.96 48.96 48.96 9,386,853 +0.58(+1.20%)
Mar 29, 2011 48.02 48.38 47.90 48.38 7,363,679 +0.30(+0.62%)
Mar 28, 2011 48.13 48.19 48.00 48.08 4,539,841 +0.05(+0.10%)
Mar 25, 2011 48.23 48.23 47.62 48.03 8,611,457 -0.08(-0.17%)
Mar 24, 2011 48.14 48.14 47.73 48.11 6,777,236 +0.12(+0.25%)
Mar 23, 2011 47.95 48.03 47.28 47.99 6,175,684 +0.03(+0.06%)
Mar 22, 2011 47.95 48.16 47.65 47.96 6,553,596 -0.07(-0.15%)
Mar 21, 2011 47.98 48.11 47.86 48.03 5,864,865 +0.12(+0.25%)
Mar 18, 2011 47.57 48.34 47.49 47.91 9,156,456 +0.65(+1.38%)
Mar 17, 2011 47.19 47.30 46.75 47.26 9,026,769 +0.56(+1.20%)
Mar 16, 2011 47.52 47.54 46.50 46.70 10,541,511 -0.95(-1.99%)
Mar 15, 2011 47.50 47.80 47.47 47.65 12,613,868 -0.57(-1.18%)
Mar 14, 2011 48.31 48.32 47.97 48.22 6,142,422 -0.24(-0.50%)
Mar 11, 2011 48.33 48.75 48.03 48.46 7,162,436 -0.04(-0.08%)
Mar 10, 2011 48.81 48.94 48.40 48.50 9,320,535 -0.57(-1.16%)
Mar 09, 2011 48.74 49.13 48.56 49.07 6,470,834 +0.37(+0.76%)
Mar 08, 2011 48.49 48.84 48.45 48.70 5,662,635 +0.20(+0.41%)
Mar 07, 2011 48.90 48.90 48.28 48.50 6,942,908 -0.19(-0.39%)
Mar 04, 2011 48.27 48.95 48.26 48.69 11,099,284 +0.34(+0.70%)
Mar 03, 2011 47.92 48.40 47.84 48.35 8,383,739 +0.67(+1.41%)
Mar 02, 2011 47.24 47.68 47.18 47.68 7,271,519 +0.18(+0.38%)
Mar 01, 2011 48.19 48.30 47.43 47.50 9,195,583 -0.60(-1.25%)
Feb 28, 2011 47.87 48.56 47.67 48.10 12,096,203 +0.46(+0.97%)
Feb 25, 2011 47.28 47.73 47.01 47.64 11,555,220 +0.44(+0.93%)
Feb 24, 2011 46.53 47.22 46.35 47.20 12,981,548 +0.73(+1.57%)
Feb 23, 2011 46.87 46.99 46.35 46.47 10,302,511 -0.50(-1.06%)
Feb 22, 2011 46.47 47.17 46.47 46.97 11,419,166 +0.09(+0.19%)
Feb 18, 2011 46.36 46.89 46.28 46.88 9,738,039 +0.56(+1.21%)
Feb 17, 2011 46.23 46.42 46.06 46.32 6,861,380 +0.06(+0.13%)
Feb 16, 2011 46.77 46.84 46.16 46.26 9,151,057 -0.49(-1.05%)
Feb 15, 2011 46.04 46.80 45.69 46.75 12,120,499 +0.77(+1.67%)
Feb 14, 2011 45.72 46.05 45.60 45.98 8,481,086 +0.42(+0.92%)
Feb 11, 2011 45.36 45.65 45.28 45.56 8,227,344 +0.07(+0.15%)
Feb 10, 2011 45.45 45.68 45.38 45.49 7,833,886 -0.05(-0.11%)
Feb 09, 2011 45.61 45.78 45.35 45.54 7,593,639 -0.07(-0.15%)
Feb 08, 2011 45.59 45.74 45.43 45.61 9,699,650 -0.08(-0.18%)
Feb 07, 2011 46.16 46.16 45.43 45.69 11,347,402 -0.43(-0.93%)
Feb 04, 2011 46.03 46.20 45.73 46.12 9,931,649 +0.12(+0.26%)
Feb 03, 2011 45.76 46.14 45.62 46.00 8,255,502 +0.27(+0.59%)
Feb 02, 2011 45.27 45.79 45.11 45.73 12,602,416 +0.45(+1.00%)
Feb 01, 2011 45.18 45.45 45.08 45.28 13,307,002 +0.12(+0.26%)
Jan 31, 2011 45.85 45.92 45.07 45.16 16,634,638 -0.33(-0.73%)
Jan 28, 2011 46.36 46.50 45.34 45.49 17,473,147 -0.89(-1.92%)
Jan 27, 2011 46.67 46.79 46.10 46.38 17,763,351 -0.37(-0.79%)
Jan 26, 2011 48.15 48.20 46.75 46.75 20,699,035 -1.21(-2.52%)
Jan 25, 2011 48.16 48.20 47.79 47.96 9,603,636 -0.21(-0.44%)
Jan 24, 2011 47.90 48.20 47.87 48.17 7,450,833 +0.25(+0.52%)
Jan 21, 2011 48.11 48.17 47.82 47.92 8,310,140 -0.04(-0.08%)
Jan 20, 2011 47.36 47.96 47.31 47.96 11,245,859 +0.63(+1.33%)
Jan 19, 2011 47.27 47.71 47.21 47.33 9,324,249 +0.13(+0.28%)
Jan 18, 2011 46.85 47.27 46.63 47.20 11,192,626 +0.31(+0.66%)
Jan 14, 2011 47.35 47.46 46.78 46.89 11,062,146 -0.48(-1.01%)
Jan 13, 2011 47.80 47.80 47.26 47.37 7,023,586 -0.21(-0.44%)
Jan 12, 2011 47.82 47.83 47.53 47.58 9,501,548 -0.26(-0.54%)
Jan 11, 2011 48.18 48.18 47.66 47.84 7,504,494 -0.10(-0.21%)
Jan 10, 2011 48.30 48.44 47.81 47.94 14,119,441 -0.43(-0.89%)
Jan 07, 2011 48.14 48.45 48.03 48.37 10,366,490 +0.20(+0.42%)
Jan 06, 2011 48.50 48.62 47.78 48.17 15,579,690 -0.10(-0.21%)
Jan 05, 2011 48.22 48.82 48.07 48.27 13,598,771 +0.00(+0.00%)
Jan 04, 2011 48.04 48.32 47.80 48.27 9,032,885 +0.31(+0.65%)
Jan 03, 2011 48.29 48.29 47.77 47.96 9,140,299 +0.05(+0.10%)
Dec 31, 2010 47.44 48.18 47.44 47.91 5,548,703 +0.34(+0.71%)
Dec 30, 2010 47.47 47.70 47.37 47.57 4,511,883 +0.15(+0.32%)
Dec 29, 2010 47.34 47.55 47.25 47.42 4,634,306 +0.03(+0.06%)
Dec 28, 2010 47.53 47.55 47.23 47.39 7,557,245 +0.01(+0.02%)
Dec 27, 2010 47.79 47.80 47.30 47.38 6,618,661 -0.43(-0.90%)
Dec 23, 2010 47.73 48.03 47.71 47.81 5,201,222 -0.03(-0.06%)
Dec 22, 2010 48.12 48.19 47.80 47.84 7,043,630 -0.16(-0.33%)
Dec 21, 2010 48.18 48.42 47.86 48.00 7,769,888 -0.27(-0.56%)
Dec 20, 2010 48.56 48.77 48.13 48.27 6,161,383 -0.13(-0.27%)
Dec 17, 2010 48.62 48.62 47.96 48.40 10,363,927 -0.16(-0.33%)
Dec 16, 2010 48.17 48.62 47.82 48.56 7,285,008 +0.44(+0.91%)
Dec 15, 2010 48.09 48.37 47.76 48.12 7,901,154 +0.07(+0.15%)
Dec 14, 2010 47.49 48.05 47.35 48.05 8,832,689 +0.57(+1.20%)
Dec 13, 2010 47.68 47.76 47.13 47.48 9,921,143 -0.14(-0.29%)
Dec 10, 2010 47.23 47.67 47.11 47.62 8,805,520 +0.49(+1.04%)
Dec 09, 2010 46.86 47.20 46.75 47.13 7,811,293 +0.40(+0.86%)
Dec 08, 2010 46.93 47.03 46.40 46.73 10,622,131 -0.16(-0.34%)
Dec 07, 2010 47.15 47.23 46.80 46.89 9,589,860 -0.03(-0.06%)
Dec 06, 2010 47.50 47.50 46.80 46.92 11,017,282 -0.45(-0.95%)
Dec 03, 2010 47.57 47.65 47.12 47.37 7,623,118 -0.24(-0.50%)
Dec 02, 2010 47.15 47.65 47.07 47.61 8,925,749 +0.60(+1.28%)
Dec 01, 2010 46.89 47.17 46.71 47.01 9,711,971 +0.50(+1.08%)
Nov 30, 2010 46.09 46.57 46.03 46.51 9,033,749 +0.02(+0.04%)
Nov 29, 2010 46.76 46.90 46.20 46.49 9,926,794 -0.31(-0.66%)
Nov 26, 2010 47.02 47.02 46.76 46.80 3,039,138 -0.16(-0.34%)
Nov 24, 2010 47.21 46.96 46.96 46.96 7,415,901 -0.05(-0.11%)
Nov 23, 2010 47.17 47.20 46.85 47.01 8,960,709 -0.24(-0.51%)
Nov 22, 2010 47.55 47.57 46.72 47.25 9,237,347 -0.15(-0.32%)
Nov 19, 2010 47.64 47.74 47.20 47.40 11,423,498 -0.22(-0.46%)
Nov 18, 2010 47.82 47.96 47.20 47.62 12,226,565 -0.18(-0.38%)
Nov 17, 2010 47.83 48.11 47.71 47.80 7,346,973 +0.14(+0.29%)
Nov 16, 2010 48.04 48.23 47.56 47.66 10,432,841 -1.14(-2.34%)
Nov 15, 2010 48.89 49.25 48.08 48.80 13,780,759 +0.22(+0.45%)
Nov 12, 2010 49.56 49.60 48.48 48.58 13,080,172 -1.20(-2.41%)
Nov 11, 2010 49.78 50.15 49.69 49.78 8,707,297 -0.39(-0.78%)
Nov 10, 2010 49.87 50.17 49.46 50.17 7,466,944 +0.12(+0.24%)
Nov 09, 2010 50.48 50.56 49.89 50.05 8,601,927 -0.63(-1.24%)
Nov 08, 2010 50.93 50.93 50.22 50.68 6,617,503 -0.24(-0.47%)
Nov 05, 2010 50.86 51.06 50.61 50.92 6,596,191 +0.04(+0.08%)
Nov 04, 2010 51.37 51.58 50.72 50.88 9,266,342 -0.16(-0.31%)
Nov 03, 2010 50.86 51.19 50.60 51.04 5,777,454 +0.16(+0.31%)
Nov 02, 2010 50.79 51.06 50.71 50.88 7,544,227 +0.28(+0.55%)
Nov 01, 2010 51.58 51.64 50.32 50.60 9,909,938 -0.72(-1.40%)
Oct 29, 2010 51.78 51.86 50.93 51.32 10,240,847 -0.43(-0.83%)
Oct 28, 2010 51.84 52.13 51.36 51.75 6,526,170 +0.11(+0.21%)
Oct 27, 2010 52.34 52.34 51.03 51.64 9,807,050 -0.87(-1.66%)
Oct 25, 2010 52.85 53.23 52.46 52.51 6,256,299 -0.05(-0.10%)
Oct 22, 2010 52.95 52.95 52.35 52.56 3,536,345 -0.28(-0.53%)
Oct 21, 2010 52.68 53.09 52.49 52.84 7,348,249 +0.42(+0.80%)
Oct 20, 2010 52.18 52.55 51.67 52.42 10,894,319 -0.45(-0.85%)
Oct 19, 2010 53.22 53.45 52.50 52.87 7,413,863 -0.80(-1.49%)
Oct 18, 2010 53.18 53.67 53.05 53.67 6,138,303 +0.50(+0.94%)
Oct 15, 2010 53.37 53.75 53.11 53.17 7,928,634 -0.04(-0.08%)
Oct 14, 2010 53.21 53.27 52.82 53.21 5,929,203 +0.03(+0.06%)
Oct 13, 2010 53.40 53.52 53.11 53.18 6,105,579 -0.33(-0.62%)
Oct 12, 2010 52.80 53.62 52.71 53.51 16,781,517 +0.70(+1.33%)
Oct 11, 2010 52.90 52.92 52.58 52.81 4,958,798 +0.00(+0.00%)
Oct 08, 2010 52.81 52.93 52.41 52.81 15,319,702 +0.23(+0.44%)
Oct 07, 2010 53.19 53.23 52.44 52.58 3,000 -0.40(-0.75%)
Oct 06, 2010 52.97 53.22 52.66 52.98 4,917,644 -0.10(-0.19%)
Oct 05, 2010 52.77 53.17 52.69 53.08 100 +0.57(+1.09%)
Oct 04, 2010 52.57 52.91 52.17 52.51 5,360,472 -0.07(-0.13%)
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.