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 (%)
Jun 30, 2008 18.97 19.16 18.84 18.97 24,093,234 -0.01(-0.06%)
Jun 27, 2008 18.87 19.11 18.82 18.98 21,352,408 +0.09(+0.49%)
Jun 26, 2008 19.29 19.29 18.84 18.89 17,960,340 -0.28(-1.48%)
Jun 25, 2008 19.28 19.34 19.02 19.17 20,979,422 -0.08(-0.41%)
Jun 24, 2008 19.33 19.44 19.12 19.25 17,146,352 -0.19(-0.99%)
Jun 23, 2008 19.15 19.53 19.11 19.44 17,223,766 +0.34(+1.76%)
Jun 20, 2008 19.20 19.45 19.01 19.11 18,656,236 -0.28(-1.46%)
Jun 19, 2008 19.02 19.49 18.98 19.39 15,931,064 +0.37(+1.94%)
Jun 18, 2008 19.10 19.29 18.98 19.02 14,062,327 -0.16(-0.86%)
Jun 17, 2008 19.52 19.78 19.18 19.18 16,545,460 -0.27(-1.40%)
Jun 16, 2008 19.21 19.50 19.11 19.46 14,151,253 +0.08(+0.41%)
Jun 13, 2008 19.40 19.46 19.26 19.38 10,350,505 +0.06(+0.33%)
Jun 12, 2008 19.25 19.37 19.17 19.31 11,816,574 +0.15(+0.80%)
Jun 11, 2008 19.34 19.51 19.02 19.16 14,672,176 -0.26(-1.35%)
Jun 10, 2008 19.48 19.60 19.33 19.42 11,759,202 -0.20(-1.00%)
Jun 09, 2008 19.78 19.80 19.46 19.62 9,615,469 +0.01(+0.04%)
Jun 06, 2008 19.90 19.92 19.59 19.61 16,571,734 -0.35(-1.74%)
Jun 05, 2008 19.77 20.05 19.77 19.96 13,520,675 -0.10(-0.48%)
Jun 04, 2008 19.96 20.09 19.77 20.05 16,796,460 +0.10(+0.48%)
Jun 03, 2008 20.04 20.43 19.86 19.96 20,242,340 +0.02(+0.09%)
Jun 02, 2008 20.00 20.13 19.79 19.94 17,285,302 -0.24(-1.19%)
May 30, 2008 20.06 20.29 19.98 20.18 18,723,410 +0.14(+0.70%)
May 29, 2008 19.40 20.18 19.40 20.04 20,951,638 +0.67(+3.44%)
May 28, 2008 19.64 19.64 19.25 19.37 13,033,015 -0.18(-0.90%)
May 27, 2008 19.44 19.68 19.43 19.55 12,218,056 +0.12(+0.61%)
May 26, 2008 19.59 19.62 19.39 19.43 0 +0.00(+0.00%)
May 23, 2008 19.59 19.62 19.39 19.43 12,777,212 -0.21(-1.08%)
May 22, 2008 19.43 19.68 19.34 19.64 13,394,887 +0.18(+0.90%)
May 21, 2008 19.65 19.86 19.43 19.47 14,379,654 -0.11(-0.59%)
May 20, 2008 19.73 19.80 19.50 19.58 14,159,284 -0.13(-0.67%)
May 19, 2008 19.58 19.77 19.53 19.71 11,500,110 +0.12(+0.62%)
May 16, 2008 19.65 19.70 19.52 19.59 13,263,633 -0.06(-0.29%)
May 15, 2008 19.69 19.76 19.43 19.65 20,191,228 +0.01(+0.07%)
May 14, 2008 19.53 19.77 19.48 19.64 20,533,538 +0.15(+0.79%)
May 13, 2008 18.99 19.70 18.99 19.48 38,151,368 +0.58(+3.07%)
May 12, 2008 18.63 18.94 18.61 18.90 22,506,980 +0.36(+1.93%)
May 09, 2008 18.35 18.63 18.08 18.54 11,701,022 +0.18(+0.97%)
May 08, 2008 18.47 18.77 18.27 18.36 13,141,555 -0.00(-0.02%)
May 07, 2008 18.80 18.87 18.36 18.37 18,499,964 -0.46(-2.45%)
May 06, 2008 19.19 19.19 18.56 18.83 14,731,799 -0.15(-0.79%)
May 05, 2008 19.07 19.11 18.88 18.98 10,553,397 -0.06(-0.32%)
May 02, 2008 19.33 19.45 18.98 19.04 18,411,274 -0.14(-0.75%)
May 01, 2008 18.83 19.32 18.80 19.18 33,370,330 +0.29(+1.55%)
Apr 30, 2008 19.23 19.27 18.83 18.89 24,623,436 -0.26(-1.36%)
Apr 29, 2008 19.09 19.27 18.97 19.15 44,887,288 +0.67(+3.62%)
Apr 28, 2008 18.27 18.70 18.26 18.48 23,369,346 +0.12(+0.64%)
Apr 25, 2008 18.19 18.46 18.15 18.36 24,048,726 +0.30(+1.67%)
Apr 24, 2008 18.10 18.26 18.04 18.06 32,016,698 -0.06(-0.32%)
Apr 23, 2008 18.20 18.23 18.07 18.12 33,043,886 +0.03(+0.16%)
Apr 22, 2008 18.10 18.17 17.99 18.09 25,024,284 -0.00(-0.02%)
Apr 21, 2008 18.10 18.21 17.94 18.10 29,018,290 -0.07(-0.37%)
Apr 18, 2008 18.37 18.45 18.08 18.16 37,739,476 -0.08(-0.41%)
Apr 17, 2008 18.46 18.57 18.19 18.24 39,747,632 -0.15(-0.82%)
Apr 16, 2008 18.82 18.92 18.29 18.39 36,918,328 -0.20(-1.08%)
Apr 15, 2008 18.77 18.94 18.46 18.59 22,321,866 -0.20(-1.07%)
Apr 14, 2008 18.94 18.94 18.71 18.79 17,026,706 -0.12(-0.63%)
Apr 11, 2008 19.27 19.27 18.91 18.91 18,777,248 -0.40(-2.06%)
Apr 10, 2008 19.36 19.44 19.18 19.31 11,797,594 +0.01(+0.07%)
Apr 09, 2008 19.31 19.46 19.17 19.29 23,895,496 -0.05(-0.24%)
Apr 08, 2008 19.52 19.64 19.31 19.34 12,291,607 -0.31(-1.59%)
Apr 07, 2008 19.74 19.80 19.53 19.65 7,471,672 +0.01(+0.05%)
Apr 04, 2008 19.52 19.73 19.42 19.64 8,224,236 +0.11(+0.57%)
Apr 03, 2008 19.38 19.76 19.38 19.53 9,903,088 +0.08(+0.42%)
Apr 02, 2008 19.80 19.83 19.38 19.45 14,297,108 -0.33(-1.68%)
Apr 01, 2008 19.77 19.84 19.41 19.78 20,374,456 +0.03(+0.14%)
Mar 31, 2008 19.27 19.84 19.20 19.75 26,907,974 +0.74(+3.92%)
Mar 28, 2008 19.06 19.41 18.96 19.01 13,536,801 -0.17(-0.90%)
Mar 27, 2008 19.43 19.47 19.13 19.18 14,454,339 -0.17(-0.89%)
Mar 26, 2008 19.30 19.47 19.26 19.35 16,086,003 -0.18(-0.92%)
Mar 25, 2008 19.82 20.02 19.49 19.53 17,089,460 -0.32(-1.62%)
Mar 24, 2008 19.98 20.02 19.67 19.85 15,873,502 -0.08(-0.41%)
Mar 21, 2008 19.58 19.98 19.48 19.93 34,096,260 +0.00(+0.00%)
Mar 20, 2008 19.58 19.98 19.48 19.93 34,096,260 +0.45(+2.33%)
Mar 19, 2008 19.33 19.89 19.28 19.48 19,913,002 +0.20(+1.06%)
Mar 18, 2008 19.14 19.30 18.88 19.27 17,078,988 +0.45(+2.40%)
Mar 17, 2008 18.00 18.98 17.94 18.82 20,447,452 +0.42(+2.30%)
Mar 14, 2008 18.98 18.98 18.25 18.40 19,711,922 -0.42(-2.23%)
Mar 13, 2008 18.35 18.98 18.32 18.82 23,129,614 +0.43(+2.36%)
Mar 12, 2008 18.29 18.54 18.26 18.39 14,272,052 +0.17(+0.94%)
Mar 11, 2008 18.17 18.50 18.02 18.21 22,843,390 +0.09(+0.51%)
Mar 10, 2008 18.33 18.33 18.02 18.12 15,129,634 -0.16(-0.86%)
Mar 07, 2008 18.68 18.68 18.22 18.28 19,549,252 -0.38(-2.02%)
Mar 06, 2008 18.92 18.97 18.64 18.65 16,861,938 -0.32(-1.68%)
Mar 05, 2008 19.02 19.13 18.75 18.97 14,468,016 -0.09(-0.49%)
Mar 04, 2008 18.92 19.17 18.92 19.07 16,783,712 +0.00(+0.02%)
Mar 03, 2008 19.11 19.12 18.92 19.06 15,780,164 -0.11(-0.60%)
Feb 29, 2008 19.38 19.38 19.06 19.18 15,046,273 -0.24(-1.24%)
Feb 28, 2008 19.43 19.55 19.27 19.42 13,933,650 -0.11(-0.59%)
Feb 27, 2008 19.74 19.89 19.47 19.53 14,618,627 -0.37(-1.85%)
Feb 26, 2008 19.81 20.06 19.69 19.90 11,567,066 +0.04(+0.18%)
Feb 25, 2008 19.61 19.88 19.51 19.86 11,057,773 +0.33(+1.70%)
Feb 22, 2008 19.73 19.83 19.24 19.53 17,276,580 -0.11(-0.58%)
Feb 21, 2008 19.94 20.02 19.53 19.65 30,271,200 -0.27(-1.35%)
Feb 20, 2008 19.82 19.95 19.56 19.91 16,533,389 +0.01(+0.07%)
Feb 19, 2008 20.16 20.17 19.85 19.90 14,544,687 +0.01(+0.04%)
Feb 18, 2008 19.80 20.05 19.74 19.89 0 +0.00(+0.00%)
Feb 15, 2008 19.80 20.05 19.74 19.89 18,297,512 +0.06(+0.31%)
Feb 14, 2008 20.23 20.26 19.79 19.83 15,377,054 -0.41(-2.02%)
Feb 13, 2008 20.23 20.33 20.03 20.24 12,114,321 +0.20(+1.02%)
Feb 12, 2008 20.06 20.31 19.98 20.04 25,494,596 -0.14(-0.69%)
Feb 11, 2008 20.38 20.54 20.03 20.18 12,485,126 -0.16(-0.81%)
Feb 08, 2008 20.73 20.73 20.23 20.34 15,925,924 -0.47(-2.24%)
Feb 07, 2008 20.66 20.83 20.51 20.81 20,984,666 +0.13(+0.64%)
Feb 06, 2008 20.63 20.91 20.38 20.67 25,175,062 +0.14(+0.68%)
Feb 05, 2008 20.78 20.84 20.50 20.53 18,533,090 -0.25(-1.22%)
Feb 04, 2008 20.62 20.95 20.54 20.79 19,874,836 +0.18(+0.87%)
Feb 01, 2008 20.30 20.66 20.01 20.61 25,107,118 +0.49(+2.44%)
Jan 31, 2008 19.78 20.31 18.94 20.12 29,052,874 +0.08(+0.41%)
Jan 30, 2008 20.33 20.41 19.71 20.04 26,067,512 -0.11(-0.53%)
Jan 29, 2008 20.30 20.40 19.99 20.14 20,640,708 -0.10(-0.48%)
Jan 28, 2008 19.86 20.25 19.75 20.24 23,353,376 +0.37(+1.87%)
Jan 25, 2008 20.52 20.58 19.85 19.87 24,938,188 -0.57(-2.77%)
Jan 24, 2008 20.83 21.50 20.30 20.43 22,576,948 -0.33(-1.57%)
Jan 23, 2008 20.50 20.83 19.58 20.76 37,105,992 +0.17(+0.83%)
Jan 22, 2008 20.15 21.40 19.85 20.59 33,629,552 -0.69(-3.26%)
Jan 21, 2008 21.50 21.79 21.04 21.28 0 +0.00(+0.00%)
Jan 18, 2008 21.50 21.79 21.04 21.28 27,738,158 -0.11(-0.54%)
Jan 17, 2008 21.77 21.77 21.30 21.40 23,253,420 -0.27(-1.24%)
Jan 16, 2008 21.23 21.87 21.23 21.67 26,948,848 +0.30(+1.39%)
Jan 15, 2008 21.18 21.52 21.04 21.37 22,733,766 -0.09(-0.43%)
Jan 14, 2008 21.79 21.85 21.28 21.46 21,016,726 -0.20(-0.94%)
Jan 11, 2008 21.37 21.76 21.31 21.67 22,302,080 +0.14(+0.65%)
Jan 10, 2008 21.30 21.88 21.24 21.53 23,631,040 +0.03(+0.12%)
Jan 09, 2008 21.09 21.59 21.08 21.50 27,578,626 +0.37(+1.75%)
Jan 08, 2008 20.65 21.49 20.65 21.13 29,440,660 +0.54(+2.63%)
Jan 07, 2008 20.06 20.78 20.05 20.59 27,690,764 +0.61(+3.07%)
Jan 04, 2008 19.74 20.27 19.70 19.98 16,482,291 +0.11(+0.58%)
Jan 03, 2008 20.01 20.09 19.84 19.86 14,607,047 -0.12(-0.61%)
Jan 02, 2008 20.11 20.28 19.88 19.99 15,027,254 -0.12(-0.61%)
Jan 01, 2008 20.39 20.45 20.06 20.11 0 +0.00(+0.00%)
Dec 31, 2007 20.39 20.45 20.06 20.11 13,980,515 -0.39(-1.89%)
Dec 28, 2007 20.44 20.57 20.27 20.50 10,150,477 +0.09(+0.44%)
Dec 27, 2007 20.65 20.74 20.39 20.41 10,401,114 -0.32(-1.55%)
Dec 26, 2007 20.82 20.99 20.60 20.73 9,747,817 -0.17(-0.81%)
Dec 24, 2007 20.82 20.97 20.79 20.90 3,711,176 +0.03(+0.15%)
Dec 21, 2007 21.00 21.08 20.42 20.86 26,062,900 +0.24(+1.15%)
Dec 20, 2007 20.60 20.68 20.45 20.63 10,962,946 +0.13(+0.65%)
Dec 19, 2007 20.62 20.77 20.40 20.50 10,094,549 -0.16(-0.80%)
Dec 18, 2007 20.50 20.76 20.31 20.66 16,495,585 +0.33(+1.62%)
Dec 17, 2007 20.57 20.75 20.25 20.33 13,891,418 -0.27(-1.29%)
Dec 14, 2007 20.77 20.94 20.58 20.60 12,749,685 -0.31(-1.49%)
Dec 13, 2007 20.72 20.94 20.59 20.91 11,150,935 +0.10(+0.46%)
Dec 12, 2007 20.95 21.30 20.59 20.81 26,613,828 +0.01(+0.03%)
Dec 11, 2007 21.08 21.16 20.74 20.80 18,081,646 -0.29(-1.37%)
Dec 10, 2007 20.87 21.18 20.82 21.09 15,258,643 +0.24(+1.17%)
Dec 07, 2007 20.82 20.95 20.74 20.85 10,947,208 +0.03(+0.12%)
Dec 06, 2007 20.82 20.88 20.60 20.82 13,067,970 -0.00(-0.02%)
Dec 05, 2007 20.75 20.83 20.58 20.83 14,333,635 +0.24(+1.15%)
Dec 04, 2007 20.25 20.67 20.25 20.59 17,272,344 +0.18(+0.86%)
Dec 03, 2007 20.54 20.58 20.26 20.42 17,402,704 -0.18(-0.87%)
Nov 30, 2007 20.77 20.83 20.43 20.60 33,775,736 +0.18(+0.90%)
Nov 29, 2007 20.22 20.58 19.96 20.41 21,678,612 +0.21(+1.03%)
Nov 28, 2007 20.08 20.23 19.78 20.20 18,197,240 +0.18(+0.91%)
Nov 27, 2007 19.48 20.05 19.43 20.02 22,092,690 +0.59(+3.06%)
Nov 26, 2007 19.83 19.89 19.38 19.43 12,189,121 -0.44(-2.23%)
Nov 23, 2007 19.77 19.88 19.60 19.87 5,796,863 +0.27(+1.39%)
Nov 21, 2007 19.70 19.87 19.54 19.60 15,644,928 -0.30(-1.53%)
Nov 20, 2007 19.70 19.98 19.62 19.90 18,357,736 +0.27(+1.39%)
Nov 19, 2007 19.65 19.79 19.57 19.63 13,758,844 -0.14(-0.71%)
Nov 16, 2007 19.63 19.78 19.50 19.77 18,063,656 +0.26(+1.34%)
Nov 15, 2007 19.41 19.68 19.41 19.51 16,047,393 +0.09(+0.48%)
Nov 14, 2007 19.86 19.86 19.42 19.42 15,980,043 -0.32(-1.61%)
Nov 13, 2007 19.70 19.77 19.21 19.74 17,829,310 +0.16(+0.80%)
Nov 12, 2007 19.38 19.86 19.38 19.58 16,141,714 +0.20(+1.02%)
Nov 09, 2007 19.09 19.61 19.09 19.38 17,698,452 +0.07(+0.37%)
Nov 08, 2007 19.27 19.37 18.96 19.31 19,147,962 +0.06(+0.32%)
Nov 07, 2007 19.20 19.62 19.20 19.25 15,215,690 -0.21(-1.09%)
Nov 06, 2007 19.36 19.52 19.32 19.46 9,852,487 +0.11(+0.59%)
Nov 05, 2007 19.52 19.52 19.20 19.35 13,002,447 -0.01(-0.06%)
Nov 02, 2007 19.93 19.95 19.20 19.36 14,806,652 -0.02(-0.13%)
Nov 01, 2007 19.54 19.72 19.33 19.38 15,995,513 -0.18(-0.92%)
Oct 31, 2007 19.57 19.60 19.32 19.56 17,607,420 -0.01(-0.05%)
Oct 30, 2007 19.43 19.60 19.38 19.57 17,629,760 +0.07(+0.37%)
Oct 29, 2007 19.38 19.54 19.38 19.50 10,912,943 +0.14(+0.70%)
Oct 26, 2007 19.43 19.46 19.30 19.36 15,872,508 +0.07(+0.37%)
Oct 25, 2007 18.93 19.36 18.86 19.29 22,239,158 +0.36(+1.91%)
Oct 24, 2007 18.63 18.96 18.39 18.93 23,077,714 +0.37(+2.01%)
Oct 23, 2007 18.18 18.75 18.18 18.56 11,704,306 +0.06(+0.35%)
Oct 22, 2007 18.23 18.56 18.09 18.49 21,124,996 +0.09(+0.47%)
Oct 19, 2007 18.46 18.72 18.39 18.41 21,545,808 -0.10(-0.52%)
Oct 18, 2007 18.37 18.63 18.33 18.50 16,465,874 +0.17(+0.92%)
Oct 17, 2007 18.66 19.01 18.27 18.34 38,383,284 -0.28(-1.48%)
Oct 16, 2007 18.66 18.72 18.49 18.61 24,316,976 +0.02(+0.10%)
Oct 15, 2007 18.88 18.90 18.39 18.59 21,760,264 -0.26(-1.37%)
Oct 12, 2007 19.08 19.11 18.76 18.85 22,645,588 -0.26(-1.35%)
Oct 11, 2007 19.09 19.20 18.78 19.11 31,598,974 -0.32(-1.62%)
Oct 10, 2007 19.75 19.85 19.31 19.42 19,113,356 -0.22(-1.13%)
Oct 09, 2007 19.70 19.87 19.54 19.65 12,485,338 -0.03(-0.15%)
Oct 08, 2007 19.73 19.82 19.60 19.67 7,375,821 -0.02(-0.11%)
Oct 05, 2007 20.02 20.05 19.64 19.70 18,734,988 -0.19(-0.97%)
Oct 04, 2007 20.02 20.29 19.83 19.89 7,533,870 +0.00(+0.02%)
Oct 03, 2007 19.71 20.00 19.66 19.89 13,004,723 +0.03(+0.13%)
Oct 02, 2007 19.73 19.99 19.71 19.86 15,197,866 +0.09(+0.45%)
Oct 01, 2007 19.18 19.80 19.18 19.77 18,298,258 +0.57(+2.97%)
Sep 28, 2007 19.31 19.39 19.13 19.20 11,207,615 -0.15(-0.80%)
Sep 27, 2007 19.45 19.51 19.30 19.36 9,852,393 +0.02(+0.09%)
Sep 26, 2007 19.43 19.58 19.17 19.34 20,988,448 -0.13(-0.64%)
Sep 25, 2007 19.25 19.58 19.21 19.46 11,340,737 +0.18(+0.91%)
Sep 24, 2007 19.41 19.46 19.24 19.29 17,083,848 -0.21(-1.07%)
Sep 21, 2007 19.44 19.60 19.23 19.50 20,279,180 +0.27(+1.40%)
Sep 20, 2007 19.26 19.49 19.20 19.23 16,561,670 -0.09(-0.48%)
Sep 19, 2007 19.27 19.41 19.11 19.32 17,023,810 +0.13(+0.65%)
Sep 18, 2007 18.74 19.24 18.67 19.20 24,276,692 +0.58(+3.10%)
Sep 17, 2007 18.59 18.72 18.45 18.62 11,261,433 -0.04(-0.21%)
Sep 14, 2007 18.68 18.72 18.55 18.66 11,329,847 -0.02(-0.12%)
Sep 13, 2007 18.87 18.98 18.61 18.68 14,614,257 -0.03(-0.17%)
Sep 12, 2007 18.59 18.82 18.55 18.71 11,971,259 +0.10(+0.56%)
Sep 11, 2007 18.59 18.66 18.36 18.61 17,873,536 +0.10(+0.54%)
Sep 10, 2007 18.62 18.79 18.46 18.51 9,790,681 -0.06(-0.35%)
Sep 07, 2007 18.67 18.87 18.44 18.57 14,148,743 -0.37(-1.97%)
Sep 06, 2007 18.60 19.00 18.51 18.94 15,392,775 +0.42(+2.28%)
Sep 05, 2007 18.35 18.57 18.32 18.52 11,821,587 +0.05(+0.27%)
Sep 04, 2007 18.56 18.58 18.33 18.47 13,587,215 -0.12(-0.64%)
Aug 31, 2007 18.44 18.66 18.31 18.59 13,824,289 +0.18(+0.99%)
Aug 30, 2007 18.47 18.52 18.27 18.41 13,399,567 -0.03(-0.17%)
Aug 29, 2007 18.21 18.46 18.03 18.44 16,909,044 +0.25(+1.38%)
Aug 28, 2007 18.55 18.59 18.16 18.19 15,889,262 -0.44(-2.35%)
Aug 27, 2007 18.74 18.76 18.59 18.63 9,879,272 -0.19(-0.99%)
Aug 24, 2007 18.71 18.87 18.54 18.81 11,802,878 +0.13(+0.71%)
Aug 23, 2007 18.81 18.83 18.56 18.68 12,344,322 +0.01(+0.04%)
Aug 22, 2007 18.80 18.96 18.52 18.67 15,024,180 -0.08(-0.42%)
Aug 21, 2007 18.59 18.86 18.49 18.75 10,477,050 -0.01(-0.06%)
Aug 20, 2007 18.86 19.06 18.63 18.76 11,604,339 -0.12(-0.65%)
Aug 17, 2007 19.05 19.25 18.53 18.88 22,124,112 +0.31(+1.68%)
Aug 16, 2007 18.71 18.77 18.19 18.57 23,289,690 -0.18(-0.94%)
Aug 15, 2007 18.75 19.21 18.62 18.75 15,204,359 -0.04(-0.23%)
Aug 14, 2007 19.39 19.42 18.72 18.79 18,521,090 -0.51(-2.64%)
Aug 13, 2007 19.77 19.77 19.13 19.30 21,931,438 -0.48(-2.41%)
Aug 10, 2007 19.65 19.88 18.88 19.78 21,269,640 +0.10(+0.53%)
Aug 09, 2007 20.38 20.38 19.64 19.67 26,474,378 -0.49(-2.43%)
Aug 08, 2007 20.05 20.16 19.46 20.16 28,997,862 +0.72(+3.68%)
Aug 07, 2007 19.57 19.73 18.80 19.45 33,764,752 +0.42(+2.22%)
Aug 06, 2007 18.66 19.12 18.35 19.02 25,166,422 +0.64(+3.47%)
Aug 03, 2007 18.44 18.53 18.34 18.39 23,728,620 +0.05(+0.25%)
Aug 02, 2007 18.33 18.46 18.20 18.34 18,298,538 +0.09(+0.51%)
Aug 01, 2007 18.07 18.40 17.93 18.25 22,455,162 +0.09(+0.51%)
Jul 31, 2007 18.37 18.44 18.06 18.15 21,334,424 -0.05(-0.26%)
Jul 30, 2007 18.43 18.43 17.76 18.20 20,602,260 +0.28(+1.58%)
Jul 27, 2007 18.30 18.39 17.91 17.92 24,893,326 -0.38(-2.08%)
Jul 26, 2007 18.58 18.62 18.15 18.30 25,183,568 -0.43(-2.31%)
Jul 25, 2007 18.89 18.94 18.51 18.73 22,042,720 -0.08(-0.40%)
Jul 24, 2007 19.05 19.41 18.69 18.80 24,602,388 -0.50(-2.61%)
Jul 23, 2007 19.11 19.66 19.06 19.31 17,559,146 +0.38(+1.99%)
Jul 20, 2007 19.45 19.51 18.87 18.93 21,055,496 -0.52(-2.67%)
Jul 19, 2007 19.56 19.58 19.19 19.45 17,550,824 +0.22(+1.15%)
Jul 18, 2007 19.34 19.69 19.18 19.23 29,053,776 +0.11(+0.58%)
Jul 17, 2007 19.16 19.22 19.03 19.12 16,422,232 -0.06(-0.32%)
Jul 16, 2007 19.07 19.23 19.03 19.18 15,081,600 +0.11(+0.60%)
Jul 13, 2007 19.18 19.25 19.06 19.07 13,481,599 -0.19(-0.97%)
Jul 12, 2007 18.59 19.30 18.59 19.25 37,650,956 +0.20(+1.03%)
Jul 11, 2007 18.93 19.09 18.81 19.06 22,110,708 +0.10(+0.55%)
Jul 10, 2007 19.12 19.33 18.90 18.95 18,027,144 -0.28(-1.47%)
Jul 09, 2007 19.34 19.40 19.22 19.23 8,181,426 -0.10(-0.54%)
Jul 06, 2007 19.46 19.49 19.30 19.34 10,054,196 -0.08(-0.42%)
Jul 05, 2007 19.50 19.58 19.25 19.42 9,275,691 -0.03(-0.17%)
Jul 03, 2007 19.46 19.51 19.38 19.45 5,396,295 +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.