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 (%)
Jan 31, 2017 36.00 36.94 35.91 36.92 13,935,451 +0.67(+1.85%)
Jan 30, 2017 36.12 36.37 36.04 36.25 15,624,728 +0.01(+0.02%)
Jan 27, 2017 36.34 36.52 36.15 36.24 7,957,065 +0.04(+0.10%)
Jan 26, 2017 35.76 36.35 35.76 36.21 10,645,457 +0.57(+1.61%)
Jan 25, 2017 35.15 35.77 34.70 35.63 19,107,686 +0.00(+0.00%)
Jan 24, 2017 35.64 35.80 35.46 35.63 8,793,670 -0.03(-0.07%)
Jan 23, 2017 35.64 35.84 35.53 35.66 8,317,059 -0.11(-0.30%)
Jan 20, 2017 35.81 36.04 35.66 35.76 6,683,646 +0.05(+0.15%)
Jan 19, 2017 35.92 36.00 35.57 35.71 8,099,985 -0.32(-0.88%)
Jan 18, 2017 36.29 36.33 35.81 36.03 8,139,788 -0.12(-0.34%)
Jan 17, 2017 35.95 36.28 35.83 36.15 9,358,832 -0.03(-0.07%)
Jan 13, 2017 36.18 36.18 36.18 0 +0.19(+0.52%)
Jan 12, 2017 36.06 36.06 35.63 35.99 9,766,805 -0.32(-0.88%)
Jan 11, 2017 36.29 36.61 35.79 36.31 12,104,148 +0.05(+0.13%)
Jan 10, 2017 35.84 36.55 35.82 36.26 10,532,439 +0.48(+1.35%)
Jan 09, 2017 35.82 36.06 35.68 35.78 12,515,999 -0.04(-0.10%)
Jan 06, 2017 34.87 36.00 34.83 35.82 16,656,401 +0.95(+2.72%)
Jan 05, 2017 34.46 34.91 34.24 34.87 13,754,394 +0.30(+0.86%)
Jan 04, 2017 34.31 34.89 34.31 34.57 25,782,958 +0.27(+0.79%)
Jan 03, 2017 33.93 34.32 33.67 34.30 11,018,542 +0.56(+1.67%)
Dec 30, 2016 33.73 33.73 33.73 0 +0.09(+0.26%)
Dec 29, 2016 33.64 33.82 33.47 33.65 8,028,022 +0.08(+0.24%)
Dec 28, 2016 33.93 34.05 33.44 33.57 7,774,934 -0.33(-0.98%)
Dec 27, 2016 33.80 34.20 33.79 33.90 7,553,060 +0.16(+0.47%)
Dec 23, 2016 33.74 33.74 33.74 0 +0.11(+0.34%)
Dec 22, 2016 33.51 33.67 33.30 33.63 9,086,998 +0.04(+0.13%)
Dec 21, 2016 33.54 33.62 33.29 33.59 10,464,613 +0.04(+0.13%)
Dec 20, 2016 33.73 33.82 33.39 33.54 7,962,078 -0.13(-0.39%)
Dec 19, 2016 33.58 33.93 33.43 33.67 11,560,755 +0.21(+0.63%)
Dec 16, 2016 34.27 34.54 33.36 33.46 17,201,342 -0.73(-2.13%)
Dec 15, 2016 34.04 34.30 33.61 34.19 10,508,506 +0.10(+0.28%)
Dec 14, 2016 34.62 34.95 33.96 34.09 12,847,965 -0.54(-1.57%)
Dec 13, 2016 34.52 34.84 34.40 34.64 8,401,000 +0.21(+0.61%)
Dec 12, 2016 34.43 34.70 34.31 34.43 8,849,462 +0.00(+0.00%)
Dec 09, 2016 34.09 34.55 34.06 34.43 8,883,878 +0.46(+1.34%)
Dec 08, 2016 33.66 34.07 33.38 33.97 8,023,611 +0.18(+0.52%)
Dec 07, 2016 33.49 33.80 32.87 33.80 12,397,699 +0.05(+0.16%)
Dec 06, 2016 33.76 33.94 33.57 33.74 6,986,506 -0.01(-0.03%)
Dec 05, 2016 33.47 33.77 33.37 33.75 10,833,362 +0.47(+1.40%)
Dec 02, 2016 33.09 33.44 33.02 33.29 8,258,021 +0.26(+0.80%)
Dec 01, 2016 33.48 33.64 32.83 33.02 10,257,053 -0.41(-1.23%)
Nov 30, 2016 34.03 34.03 33.43 33.44 16,981,864 -0.58(-1.70%)
Nov 29, 2016 34.13 34.27 33.95 34.02 8,355,570 -0.01(-0.03%)
Nov 28, 2016 34.45 34.45 33.99 34.02 6,512,944 -0.37(-1.07%)
Nov 25, 2016 34.32 34.44 34.20 34.39 3,112,261 +0.16(+0.46%)
Nov 23, 2016 34.24 34.24 34.24 0 +0.77(+2.31%)
Nov 22, 2016 34.62 34.79 33.21 33.46 18,492,884 -1.46(-4.17%)
Nov 21, 2016 35.00 35.25 34.81 34.92 9,808,420 -0.07(-0.20%)
Nov 18, 2016 35.40 35.50 34.96 34.99 7,987,358 -0.48(-1.36%)
Nov 17, 2016 35.13 35.57 35.13 35.47 7,494,926 +0.39(+1.10%)
Nov 16, 2016 34.96 35.35 34.82 35.09 10,126,727 +0.12(+0.35%)
Nov 15, 2016 34.51 35.08 34.30 34.96 10,548,628 +0.54(+1.56%)
Nov 14, 2016 35.23 35.28 34.34 34.43 12,744,729 -0.83(-2.34%)
Nov 11, 2016 35.46 35.55 35.04 35.25 6,522,962 -0.41(-1.16%)
Nov 10, 2016 35.59 35.89 35.41 35.67 11,063,044 +0.47(+1.35%)
Nov 09, 2016 36.45 36.47 34.40 35.19 14,918,886 +0.21(+0.60%)
Nov 08, 2016 34.80 35.20 34.47 34.98 7,576,814 -0.03(-0.08%)
Nov 07, 2016 34.81 35.10 34.73 35.01 7,353,982 +0.68(+1.97%)
Nov 04, 2016 33.77 34.63 33.73 34.33 9,960,487 +0.62(+1.85%)
Nov 03, 2016 34.13 34.38 33.64 33.71 8,572,900 -0.28(-0.83%)
Nov 02, 2016 34.30 34.45 33.99 33.99 7,198,291 -0.31(-0.90%)
Nov 01, 2016 34.46 34.56 33.94 34.30 9,198,596 -0.17(-0.48%)
Oct 31, 2016 34.63 34.73 34.45 34.46 9,298,595 -0.26(-0.76%)
Oct 28, 2016 35.35 35.66 34.70 34.73 14,255,282 -0.66(-1.86%)
Oct 27, 2016 35.21 35.60 35.18 35.39 7,495,558 +0.29(+0.83%)
Oct 26, 2016 35.13 35.38 34.92 35.10 8,194,125 -0.20(-0.57%)
Oct 25, 2016 35.50 35.67 35.26 35.30 7,513,084 -0.19(-0.54%)
Oct 24, 2016 35.82 35.94 35.40 35.49 7,968,683 -0.08(-0.22%)
Oct 21, 2016 35.49 35.67 35.27 35.57 8,284,894 -0.21(-0.59%)
Oct 20, 2016 35.14 35.84 35.13 35.78 9,935,218 +0.64(+1.82%)
Oct 19, 2016 35.59 36.34 35.08 35.14 21,974,894 -1.02(-2.82%)
Oct 18, 2016 35.65 36.37 35.57 36.16 10,935,573 +0.51(+1.43%)
Oct 17, 2016 35.77 35.97 35.61 35.65 8,257,917 -0.18(-0.49%)
Oct 14, 2016 36.16 36.47 35.81 35.82 10,041,228 -0.17(-0.46%)
Oct 13, 2016 35.78 36.22 35.49 35.99 7,451,708 +0.00(+0.00%)
Oct 12, 2016 36.05 36.38 35.85 35.99 7,291,483 +0.07(+0.20%)
Oct 11, 2016 37.96 37.76 35.80 35.92 27,380,826 -2.04(-5.38%)
Oct 10, 2016 37.66 38.21 37.58 37.96 9,493,312 +0.46(+1.23%)
Oct 07, 2016 37.53 37.69 37.15 37.50 8,307,011 +0.00(+0.00%)
Oct 06, 2016 37.26 37.57 36.93 37.50 8,307,541 +0.20(+0.54%)
Oct 05, 2016 36.95 37.36 36.94 37.30 8,271,459 +0.56(+1.52%)
Oct 04, 2016 37.07 37.34 36.53 36.74 6,726,870 -0.39(-1.06%)
Oct 03, 2016 36.71 37.16 36.55 37.13 6,814,721 +0.23(+0.62%)
Sep 30, 2016 36.43 37.06 36.38 36.91 8,519,256 +0.74(+2.05%)
Sep 29, 2016 36.75 36.87 36.01 36.17 7,774,306 -0.74(-2.01%)
Sep 28, 2016 36.87 37.12 36.58 36.91 5,989,889 -0.03(-0.09%)
Sep 27, 2016 36.40 36.95 36.27 36.94 6,834,695 +0.57(+1.56%)
Sep 26, 2016 36.66 36.67 36.31 36.38 7,308,299 -0.45(-1.21%)
Sep 23, 2016 36.87 37.02 36.70 36.82 7,920,324 -0.03(-0.07%)
Sep 22, 2016 36.79 37.08 36.69 36.85 6,679,824 +0.26(+0.72%)
Sep 21, 2016 36.32 36.66 36.01 36.58 6,257,699 +0.30(+0.82%)
Sep 20, 2016 36.61 36.65 36.29 36.29 5,576,790 -0.09(-0.24%)
Sep 19, 2016 36.69 36.97 36.30 36.38 8,654,103 -0.17(-0.45%)
Sep 16, 2016 35.74 36.68 35.63 36.54 18,092,946 +0.65(+1.82%)
Sep 15, 2016 35.60 36.00 35.48 35.89 6,989,731 +0.27(+0.76%)
Sep 14, 2016 35.51 35.82 35.39 35.62 8,831,895 +0.15(+0.42%)
Sep 13, 2016 35.98 35.99 35.33 35.47 7,940,607 -0.68(-1.88%)
Sep 12, 2016 35.65 36.24 35.58 36.15 8,891,150 +0.36(+1.00%)
Sep 09, 2016 36.27 36.29 35.78 35.79 12,578,838 -0.73(-2.01%)
Sep 08, 2016 36.76 36.76 36.34 36.52 8,816,386 -0.04(-0.12%)
Sep 07, 2016 36.79 36.91 36.45 36.57 12,677,071 -0.23(-0.62%)
Sep 06, 2016 36.74 36.93 36.48 36.79 8,111,473 +0.06(+0.17%)
Sep 02, 2016 36.97 36.73 36.73 36.73 8,259,393 -0.18(-0.50%)
Sep 01, 2016 36.58 36.95 36.43 36.92 12,305,376 +0.24(+0.67%)
Aug 31, 2016 37.41 37.51 36.59 36.67 14,260,797 -0.71(-1.89%)
Aug 30, 2016 37.54 37.84 37.14 37.38 13,951,948 -0.37(-0.97%)
Aug 29, 2016 37.53 38.02 37.48 37.75 10,568,212 +0.24(+0.63%)
Aug 26, 2016 37.28 37.77 36.73 37.51 21,393,328 +0.12(+0.33%)
Aug 25, 2016 37.67 38.40 36.89 37.39 44,193,168 -0.29(-0.76%)
Aug 24, 2016 38.37 38.49 37.59 37.68 8,683,707 -0.64(-1.66%)
Aug 23, 2016 38.72 38.77 38.31 38.31 8,480,747 -0.24(-0.61%)
Aug 22, 2016 38.47 38.71 38.22 38.55 7,469,045 -0.06(-0.16%)
Aug 19, 2016 38.55 38.67 38.09 38.61 10,816,523 -0.10(-0.27%)
Aug 18, 2016 38.99 39.05 38.62 38.71 7,503,805 -0.28(-0.72%)
Aug 17, 2016 39.39 39.39 38.78 38.99 9,888,901 -0.21(-0.53%)
Aug 16, 2016 39.29 39.34 39.12 39.20 8,690,466 -0.20(-0.51%)
Aug 15, 2016 39.33 39.47 39.14 39.40 7,477,511 +0.10(+0.24%)
Aug 12, 2016 39.12 39.36 38.88 39.31 7,661,438 -0.01(-0.02%)
Aug 11, 2016 39.14 39.39 39.05 39.32 6,595,699 +0.21(+0.54%)
Aug 10, 2016 39.34 39.49 39.00 39.11 6,904,815 -0.24(-0.60%)
Aug 09, 2016 39.33 39.43 39.26 39.34 7,432,101 +0.05(+0.13%)
Aug 08, 2016 39.33 39.63 39.17 39.29 8,774,729 -0.21(-0.53%)
Aug 05, 2016 39.27 39.63 39.16 39.50 7,511,243 +0.39(+1.00%)
Aug 04, 2016 39.33 39.35 39.08 39.11 7,543,514 -0.12(-0.31%)
Aug 03, 2016 39.33 39.35 39.13 39.23 8,918,107 -0.10(-0.27%)
Aug 02, 2016 39.90 39.96 39.15 39.33 11,862,520 -0.19(-0.49%)
Aug 01, 2016 39.05 39.78 39.03 39.53 13,924,832 +0.47(+1.21%)
Jul 29, 2016 38.73 39.38 38.63 39.05 15,380,694 +0.26(+0.68%)
Jul 28, 2016 38.42 39.41 38.34 38.79 20,951,202 +0.68(+1.79%)
Jul 27, 2016 38.02 38.31 37.74 38.11 17,402,474 +0.06(+0.16%)
Jul 26, 2016 37.87 38.07 37.84 38.05 9,928,406 +0.17(+0.44%)
Jul 25, 2016 37.60 37.91 37.58 37.89 13,206,780 +0.21(+0.56%)
Jul 22, 2016 37.57 37.75 37.36 37.68 11,693,294 +0.11(+0.30%)
Jul 21, 2016 37.42 37.89 37.36 37.56 13,167,324 +0.34(+0.91%)
Jul 20, 2016 37.35 37.46 36.74 37.22 15,681,920 +0.74(+2.03%)
Jul 19, 2016 36.60 36.65 36.31 36.48 9,695,773 -0.25(-0.69%)
Jul 18, 2016 36.70 36.85 36.49 36.73 8,621,191 -0.01(-0.02%)
Jul 15, 2016 37.00 37.12 36.68 36.74 8,815,510 -0.16(-0.43%)
Jul 14, 2016 36.95 37.02 36.67 36.90 10,325,968 +0.27(+0.74%)
Jul 13, 2016 36.86 37.10 36.52 36.63 9,075,266 -0.21(-0.57%)
Jul 12, 2016 36.73 36.99 36.55 36.84 9,532,902 +0.30(+0.83%)
Jul 11, 2016 36.46 36.70 36.43 36.53 10,437,214 +0.20(+0.55%)
Jul 08, 2016 36.08 36.66 35.88 36.33 12,764,544 +0.46(+1.28%)
Jul 07, 2016 35.42 36.06 35.39 35.88 20,319,030 +0.46(+1.30%)
Jul 06, 2016 34.06 35.46 34.04 35.42 15,191,157 +1.21(+3.52%)
Jul 05, 2016 34.10 34.31 34.01 34.21 11,562,525 -0.09(-0.25%)
Jul 01, 2016 34.10 34.30 34.30 34.30 7,960,252 +0.20(+0.59%)
Jun 30, 2016 33.52 34.10 33.45 34.10 12,018,881 +0.64(+1.92%)
Jun 29, 2016 32.92 33.61 32.92 33.45 9,645,641 +0.88(+2.69%)
Jun 28, 2016 32.34 32.60 32.15 32.58 9,660,878 +0.53(+1.65%)
Jun 27, 2016 32.54 32.60 31.89 32.05 14,774,237 -0.83(-2.53%)
Jun 24, 2016 33.28 33.45 32.88 32.88 19,051,570 -1.49(-4.34%)
Jun 23, 2016 33.88 34.37 33.82 34.37 12,399,931 +0.77(+2.30%)
Jun 22, 2016 32.72 33.70 32.72 33.60 12,529,656 +0.88(+2.68%)
Jun 21, 2016 32.96 33.12 32.70 32.73 10,192,667 -0.02(-0.05%)
Jun 20, 2016 32.86 33.02 32.74 32.74 8,885,460 +0.31(+0.96%)
Jun 17, 2016 32.44 32.60 32.29 32.43 11,413,616 -0.10(-0.29%)
Jun 16, 2016 32.41 32.56 31.99 32.53 11,837,726 +0.06(+0.19%)
Jun 15, 2016 32.74 32.85 32.44 32.47 8,896,029 -0.20(-0.61%)
Jun 14, 2016 32.85 32.87 32.47 32.67 11,083,020 -0.17(-0.53%)
Jun 13, 2016 33.24 33.45 32.83 32.84 12,806,571 -0.47(-1.41%)
Jun 10, 2016 33.54 33.57 33.16 33.31 9,137,930 -0.41(-1.21%)
Jun 09, 2016 33.72 33.89 33.63 33.72 11,636,257 -0.03(-0.10%)
Jun 08, 2016 33.74 33.88 33.52 33.75 10,530,490 -0.02(-0.05%)
Jun 07, 2016 33.93 34.07 33.76 33.77 11,762,505 -0.21(-0.61%)
Jun 06, 2016 34.04 34.16 33.87 33.98 10,557,055 -0.01(-0.03%)
Jun 03, 2016 34.28 34.30 33.85 33.98 12,498,707 -0.30(-0.89%)
Jun 02, 2016 34.26 34.38 34.13 34.29 14,709,058 +0.03(+0.08%)
Jun 01, 2016 34.15 34.37 34.09 34.26 13,321,641 -0.11(-0.33%)
May 31, 2016 34.11 34.41 33.95 34.37 18,315,996 +0.29(+0.84%)
May 27, 2016 33.86 34.09 34.09 34.09 14,225,985 +0.36(+1.05%)
May 26, 2016 33.52 33.78 33.43 33.73 14,348,895 +0.18(+0.54%)
May 25, 2016 33.01 33.63 32.99 33.55 18,608,994 +0.61(+1.84%)
May 24, 2016 32.52 33.02 32.47 32.94 10,005,268 +0.53(+1.63%)
May 23, 2016 32.72 32.74 32.33 32.41 8,215,198 -0.20(-0.61%)
May 20, 2016 32.57 32.77 32.51 32.61 9,001,359 +0.31(+0.97%)
May 19, 2016 32.58 32.68 32.00 32.30 9,478,309 -0.44(-1.35%)
May 18, 2016 32.74 33.05 32.52 32.74 12,268,278 +0.03(+0.11%)
May 17, 2016 33.15 33.22 32.57 32.71 9,634,860 -0.47(-1.41%)
May 16, 2016 32.61 33.32 32.61 33.18 11,734,702 +0.56(+1.73%)
May 13, 2016 32.84 33.01 32.50 32.61 10,765,570 -0.35(-1.05%)
May 12, 2016 33.08 33.11 32.54 32.96 11,984,813 -0.01(-0.03%)
May 11, 2016 33.13 33.21 32.87 32.97 12,218,726 -0.08(-0.24%)
May 10, 2016 33.22 33.22 32.77 33.05 12,943,566 +0.10(+0.32%)
May 09, 2016 33.06 33.46 32.86 32.94 12,861,148 +0.01(+0.03%)
May 06, 2016 33.15 33.31 32.71 32.93 13,142,898 -0.46(-1.38%)
May 05, 2016 33.20 33.59 33.05 33.39 19,056,562 +0.35(+1.05%)
May 04, 2016 33.26 33.36 32.96 33.05 16,112,009 -0.39(-1.17%)
May 03, 2016 33.65 33.68 33.14 33.44 21,030,612 -0.26(-0.77%)
May 02, 2016 33.70 33.93 33.32 33.70 24,547,030 -0.04(-0.13%)
Apr 29, 2016 35.01 35.02 33.46 33.74 35,332,472 -1.32(-3.76%)
Apr 28, 2016 34.76 36.16 34.69 35.06 62,860,532 -2.96(-7.78%)
Apr 27, 2016 38.10 38.16 37.90 38.02 5,804,913 -0.04(-0.11%)
Apr 26, 2016 38.30 38.38 37.95 38.06 3,889,159 -0.11(-0.30%)
Apr 25, 2016 38.17 38.34 38.00 38.17 4,769,303 -0.06(-0.16%)
Apr 22, 2016 37.92 38.31 37.92 38.23 5,409,136 +0.17(+0.46%)
Apr 21, 2016 37.97 38.44 37.81 38.06 7,114,839 -0.08(-0.20%)
Apr 20, 2016 38.58 38.67 37.74 38.14 10,022,683 +0.10(+0.27%)
Apr 19, 2016 38.16 38.17 37.72 38.03 8,977,771 -0.09(-0.23%)
Apr 18, 2016 37.45 38.17 37.45 38.12 4,921,466 +0.47(+1.24%)
Apr 15, 2016 37.76 37.77 37.45 37.65 4,173,882 -0.09(-0.23%)
Apr 14, 2016 37.63 37.87 37.54 37.74 3,595,528 +0.14(+0.37%)
Apr 13, 2016 37.18 37.66 37.02 37.60 4,773,767 +0.69(+1.86%)
Apr 12, 2016 36.52 37.13 36.52 36.92 5,915,871 +0.29(+0.80%)
Apr 11, 2016 36.61 36.97 36.61 36.62 4,580,350 +0.09(+0.26%)
Apr 08, 2016 36.88 37.01 36.31 36.53 5,707,216 -0.21(-0.56%)
Apr 07, 2016 36.79 36.99 36.42 36.73 5,685,158 -0.38(-1.02%)
Apr 06, 2016 36.19 37.21 36.19 37.11 7,262,346 +0.87(+2.40%)
Apr 05, 2016 36.22 36.43 36.11 36.24 7,635,462 -0.24(-0.66%)
Apr 04, 2016 36.50 36.79 36.35 36.48 5,111,422 +0.11(+0.31%)
Apr 01, 2016 35.80 36.43 35.66 36.37 4,608,313 +0.31(+0.86%)
Mar 31, 2016 35.91 36.20 35.79 36.06 5,994,953 +0.16(+0.43%)
Mar 30, 2016 35.86 36.16 35.77 35.91 3,982,271 +0.16(+0.43%)
Mar 29, 2016 35.13 35.80 35.10 35.75 4,787,089 +0.51(+1.44%)
Mar 28, 2016 35.15 35.35 35.01 35.24 3,860,278 +0.11(+0.32%)
Mar 24, 2016 35.04 35.13 35.13 35.13 4,942,478 -0.03(-0.07%)
Mar 23, 2016 35.21 35.64 35.08 35.16 4,741,337 -0.22(-0.61%)
Mar 22, 2016 34.92 35.48 34.78 35.37 7,716,229 +0.23(+0.66%)
Mar 21, 2016 34.98 35.15 34.86 35.14 4,703,280 -0.03(-0.07%)
Mar 18, 2016 34.80 35.30 34.61 35.17 11,766,267 +0.43(+1.24%)
Mar 17, 2016 34.66 34.83 34.08 34.73 7,064,648 +0.09(+0.27%)
Mar 16, 2016 34.61 34.76 34.30 34.64 6,255,469 +0.24(+0.70%)
Mar 15, 2016 34.62 34.78 34.10 34.40 6,158,184 -0.52(-1.48%)
Mar 14, 2016 34.75 35.07 34.47 34.92 6,620,710 +0.11(+0.32%)
Mar 11, 2016 33.84 34.87 33.69 34.80 13,671,418 +1.16(+3.43%)
Mar 10, 2016 33.98 34.38 33.47 33.65 10,111,017 -0.22(-0.64%)
Mar 09, 2016 33.85 33.96 33.63 33.86 7,187,078 +0.09(+0.28%)
Mar 08, 2016 33.58 34.05 33.52 33.77 8,936,383 -0.01(-0.03%)
Mar 07, 2016 33.62 33.96 33.55 33.78 6,908,363 +0.00(+0.00%)
Mar 04, 2016 33.49 33.94 33.45 33.78 8,605,828 +0.31(+0.93%)
Mar 03, 2016 33.24 33.53 32.85 33.47 15,677,842 -0.45(-1.32%)
Mar 02, 2016 33.92 34.11 33.71 33.92 8,697,210 +0.01(+0.03%)
Mar 01, 2016 33.55 34.02 33.45 33.91 11,244,300 +0.51(+1.52%)
Feb 29, 2016 33.92 34.34 33.40 33.40 9,816,302 -0.67(-1.97%)
Feb 26, 2016 34.04 34.38 33.81 34.07 10,139,488 -0.09(-0.28%)
Feb 25, 2016 33.81 34.17 33.60 34.17 8,825,162 +0.37(+1.10%)
Feb 24, 2016 32.92 33.90 32.73 33.80 8,182,351 +0.70(+2.11%)
Feb 23, 2016 33.55 33.67 33.02 33.10 7,126,994 -0.66(-1.97%)
Feb 22, 2016 33.22 33.83 33.40 33.76 5,737,384 +0.54(+1.63%)
Feb 19, 2016 33.04 33.32 32.88 33.22 6,652,177 +0.19(+0.57%)
Feb 18, 2016 33.05 33.53 32.95 33.03 6,517,108 -0.12(-0.36%)
Feb 17, 2016 33.08 33.24 32.97 33.15 7,375,934 +0.40(+1.21%)
Feb 16, 2016 32.01 32.77 32.00 32.75 9,233,104 +0.74(+2.32%)
Feb 12, 2016 31.64 32.01 32.01 32.01 7,452,343 +0.68(+2.17%)
Feb 11, 2016 31.42 31.77 31.05 31.33 8,959,139 -0.75(-2.34%)
Feb 10, 2016 32.40 32.92 32.00 32.08 9,174,575 +0.18(+0.57%)
Feb 09, 2016 31.86 32.58 31.79 31.90 10,081,663 -0.40(-1.23%)
Feb 08, 2016 32.06 32.45 31.63 32.29 9,049,210 +0.04(+0.13%)
Feb 05, 2016 32.96 33.06 32.00 32.25 6,669,866 -0.52(-1.58%)
Feb 04, 2016 32.57 32.95 32.36 32.77 5,919,998 -0.01(-0.03%)
Feb 03, 2016 32.96 33.11 31.98 32.78 8,019,729 +0.12(+0.37%)
Feb 02, 2016 32.76 33.39 32.61 32.66 11,172,906 -0.49(-1.48%)
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.