Skip to main content

Abbott Laboratories (NY: ABT )

113.36 -0.12 (-0.11%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.67 26.67 26.31 26.37 31,494,570 -0.29(-1.10%)
Sep 27, 2012 26.65 26.79 26.55 26.66 9,332,189 +0.05(+0.19%)
Sep 26, 2012 26.75 26.83 26.57 26.61 14,884,565 -0.15(-0.55%)
Sep 25, 2012 26.84 27.08 26.75 26.75 18,472,040 -0.02(-0.06%)
Sep 24, 2012 26.77 26.84 26.67 26.77 10,694,946 -0.00(-0.01%)
Sep 21, 2012 26.88 26.92 26.77 26.77 24,274,850 -0.09(-0.34%)
Sep 20, 2012 26.59 26.87 26.53 26.87 14,701,069 +0.20(+0.74%)
Sep 19, 2012 26.56 26.77 26.55 26.67 14,299,850 +0.17(+0.64%)
Sep 18, 2012 26.45 26.58 26.38 26.50 13,543,021 -0.08(-0.30%)
Sep 17, 2012 26.21 26.61 26.21 26.58 17,102,154 +0.33(+1.24%)
Sep 14, 2012 26.61 26.61 26.14 26.25 18,375,446 -0.38(-1.44%)
Sep 13, 2012 26.02 26.64 26.02 26.64 20,651,570 +0.55(+2.11%)
Sep 12, 2012 25.89 26.10 25.82 26.09 15,230,509 +0.20(+0.76%)
Sep 11, 2012 25.84 25.96 25.84 25.89 12,052,623 +0.05(+0.21%)
Sep 10, 2012 25.69 25.89 25.64 25.84 14,262,223 +0.19(+0.75%)
Sep 07, 2012 25.73 25.86 25.57 25.65 11,271,861 -0.09(-0.34%)
Sep 06, 2012 25.37 25.74 25.31 25.74 15,366,660 +0.45(+1.78%)
Sep 05, 2012 25.25 25.32 25.13 25.29 9,565,538 +0.11(+0.44%)
Sep 04, 2012 25.10 25.25 24.83 25.17 11,942,863 -0.03(-0.12%)
Aug 31, 2012 25.19 25.34 25.15 25.20 10,751,714 +0.05(+0.21%)
Aug 30, 2012 25.14 25.24 25.06 25.15 7,862,973 -0.08(-0.32%)
Aug 29, 2012 25.31 25.38 25.23 25.23 7,057,377 -0.04(-0.17%)
Aug 27, 2012 25.30 25.37 25.22 25.27 7,730,985 -0.05(-0.18%)
Aug 24, 2012 25.03 25.34 25.03 25.32 9,945,874 +0.20(+0.78%)
Aug 23, 2012 25.23 25.30 25.05 25.12 9,104,495 -0.08(-0.32%)
Aug 22, 2012 25.04 25.28 25.02 25.20 8,207,081 +0.09(+0.37%)
Aug 21, 2012 25.28 25.36 25.09 25.11 10,948,417 -0.17(-0.65%)
Aug 20, 2012 25.37 25.42 25.26 25.28 8,701,934 -0.07(-0.29%)
Aug 17, 2012 25.61 25.61 25.26 25.35 10,560,264 -0.20(-0.77%)
Aug 16, 2012 25.51 25.57 25.38 25.55 6,960,546 +0.00(+0.02%)
Aug 15, 2012 25.47 25.64 25.42 25.54 9,159,524 +0.10(+0.38%)
Aug 14, 2012 25.45 25.49 25.34 25.45 7,149,650 +0.07(+0.27%)
Aug 13, 2012 25.33 25.39 25.26 25.38 6,877,972 -0.05(-0.18%)
Aug 10, 2012 25.26 25.44 25.23 25.42 7,901,167 +0.15(+0.59%)
Aug 09, 2012 25.26 25.37 25.21 25.27 9,787,589 -0.07(-0.27%)
Aug 08, 2012 25.35 25.45 25.28 25.34 10,327,043 -0.05(-0.20%)
Aug 07, 2012 25.52 25.54 25.32 25.39 11,855,717 -0.13(-0.51%)
Aug 06, 2012 25.65 25.70 25.52 25.52 8,453,152 -0.08(-0.33%)
Aug 03, 2012 25.72 25.94 25.58 25.61 15,262,407 +0.10(+0.38%)
Aug 02, 2012 25.61 25.82 25.25 25.51 18,683,794 +0.09(+0.36%)
Aug 01, 2012 25.55 25.67 25.41 25.42 11,415,511 -0.08(-0.32%)
Jul 31, 2012 25.64 25.72 25.49 25.50 18,263,226 -0.11(-0.44%)
Jul 30, 2012 25.44 25.64 25.39 25.61 13,961,655 +0.08(+0.32%)
Jul 27, 2012 24.94 25.69 24.94 25.53 23,903,306 +0.67(+2.69%)
Jul 26, 2012 24.91 25.00 24.79 24.86 14,735,472 +0.20(+0.83%)
Jul 25, 2012 24.69 24.77 24.52 24.66 14,104,796 +0.07(+0.28%)
Jul 24, 2012 24.81 24.86 24.42 24.59 14,280,350 -0.27(-1.08%)
Jul 23, 2012 24.58 24.94 24.58 24.86 14,333,366 -0.16(-0.65%)
Jul 20, 2012 25.22 25.26 24.95 25.02 17,842,382 -0.28(-1.12%)
Jul 19, 2012 25.44 25.45 25.22 25.30 14,352,343 -0.05(-0.20%)
Jul 18, 2012 25.36 25.69 25.31 25.35 18,588,404 -0.20(-0.80%)
Jul 17, 2012 25.18 25.62 25.17 25.56 15,286,536 +0.38(+1.50%)
Jul 16, 2012 25.09 25.23 25.03 25.18 11,418,444 +0.01(+0.05%)
Jul 13, 2012 25.09 25.19 25.05 25.17 12,089,886 +0.12(+0.49%)
Jul 12, 2012 24.92 25.13 24.89 25.05 20,907,298 -0.02(-0.08%)
Jul 11, 2012 25.10 25.19 24.97 25.07 18,745,758 +0.01(+0.03%)
Jul 10, 2012 25.07 25.30 24.96 25.06 28,804,126 +0.02(+0.09%)
Jul 09, 2012 24.74 25.04 24.73 25.04 60,675,140 +0.33(+1.33%)
Jul 06, 2012 24.57 24.71 24.49 24.71 55,579,476 +0.00(+0.00%)
Jul 05, 2012 24.71 24.78 24.57 24.71 52,431,928 -0.03(-0.12%)
Jul 03, 2012 24.60 24.80 24.57 24.74 8,385,133 +0.08(+0.31%)
Jul 02, 2012 24.60 24.68 24.42 24.66 14,787,988 +0.06(+0.25%)
Jun 29, 2012 24.12 24.60 24.08 24.60 32,714,864 +0.60(+2.48%)
Jun 28, 2012 23.91 24.02 23.70 24.01 11,306,853 +0.02(+0.06%)
Jun 27, 2012 23.85 24.09 23.83 23.99 9,349,879 +0.20(+0.83%)
Jun 26, 2012 23.71 23.88 23.67 23.79 9,391,949 +0.09(+0.37%)
Jun 25, 2012 23.63 23.84 23.51 23.70 14,628,663 -0.08(-0.32%)
Jun 22, 2012 23.76 23.94 23.70 23.78 17,640,670 +0.03(+0.13%)
Jun 21, 2012 23.97 24.09 23.74 23.75 15,749,148 -0.22(-0.92%)
Jun 20, 2012 23.98 24.04 23.82 23.97 13,501,390 -0.02(-0.08%)
Jun 19, 2012 23.93 24.08 23.94 23.99 11,831,959 +0.06(+0.27%)
Jun 18, 2012 23.84 23.99 23.84 23.93 10,325,736 +0.08(+0.32%)
Jun 15, 2012 23.81 23.96 23.78 23.85 20,268,300 +0.14(+0.58%)
Jun 14, 2012 23.50 23.76 23.42 23.71 16,099,514 +0.24(+1.02%)
Jun 13, 2012 23.55 23.62 23.40 23.47 13,499,949 -0.17(-0.73%)
Jun 12, 2012 23.47 23.65 23.35 23.64 10,953,754 +0.17(+0.73%)
Jun 11, 2012 23.68 23.73 23.46 23.47 10,476,499 -0.14(-0.60%)
Jun 08, 2012 23.33 23.62 23.30 23.61 15,015,354 +0.26(+1.11%)
Jun 07, 2012 23.41 23.50 23.29 23.35 20,671,248 +0.06(+0.26%)
Jun 06, 2012 23.09 23.30 22.86 23.29 17,137,200 +0.28(+1.23%)
Jun 05, 2012 22.91 23.07 22.69 23.01 19,870,648 +0.03(+0.13%)
Jun 04, 2012 23.10 23.12 22.87 22.98 21,937,266 -0.11(-0.50%)
Jun 01, 2012 23.33 23.48 23.03 23.09 21,483,236 -0.48(-2.06%)
May 31, 2012 23.61 23.71 23.43 23.58 14,706,083 +0.00(+0.00%)
May 30, 2012 23.62 23.84 23.54 23.58 15,964,341 -0.13(-0.56%)
May 29, 2012 23.83 23.87 23.60 23.71 12,635,550 -0.04(-0.18%)
May 25, 2012 23.72 23.98 23.70 23.75 12,558,499 -0.06(-0.27%)
May 24, 2012 23.50 23.87 23.49 23.82 18,101,262 +0.40(+1.71%)
May 23, 2012 23.52 23.67 23.29 23.42 15,073,630 -0.24(-1.00%)
May 22, 2012 23.58 23.79 23.55 23.65 20,392,812 +0.07(+0.29%)
May 21, 2012 23.51 23.72 23.51 23.59 15,834,402 +0.09(+0.39%)
May 18, 2012 23.76 23.83 23.45 23.49 18,860,142 -0.25(-1.06%)
May 17, 2012 23.82 23.96 23.73 23.75 15,520,257 -0.12(-0.51%)
May 16, 2012 23.75 23.93 23.63 23.87 16,597,527 +0.25(+1.07%)
May 15, 2012 23.58 23.69 23.51 23.62 17,008,934 +0.08(+0.34%)
May 14, 2012 23.45 23.67 23.44 23.54 13,995,883 -0.14(-0.58%)
May 11, 2012 23.68 23.82 23.66 23.67 11,368,937 -0.07(-0.29%)
May 10, 2012 23.50 23.81 23.49 23.74 18,137,040 +0.38(+1.62%)
May 09, 2012 23.69 23.72 23.34 23.36 32,693,078 -0.52(-2.19%)
May 08, 2012 23.75 23.92 23.58 23.89 16,881,010 +0.03(+0.14%)
May 07, 2012 23.62 23.94 23.62 23.85 24,872,340 +0.04(+0.16%)
May 04, 2012 23.99 24.02 23.68 23.81 22,055,034 -0.24(-1.02%)
May 03, 2012 23.88 24.12 23.83 24.06 22,750,690 +0.15(+0.64%)
May 02, 2012 23.69 23.94 23.69 23.91 18,353,984 +0.16(+0.68%)
May 01, 2012 23.67 23.88 23.49 23.75 16,115,681 +0.06(+0.27%)
Apr 30, 2012 23.56 23.75 23.54 23.68 15,573,839 +0.03(+0.11%)
Apr 27, 2012 23.69 23.75 23.64 23.65 13,332,997 +0.05(+0.21%)
Apr 26, 2012 23.49 23.69 23.42 23.60 17,639,400 +0.10(+0.42%)
Apr 25, 2012 23.22 23.57 23.15 23.51 23,946,462 +0.33(+1.43%)
Apr 24, 2012 22.86 23.20 22.86 23.17 22,821,796 +0.33(+1.44%)
Apr 23, 2012 22.72 22.87 22.65 22.85 18,793,398 -0.00(-0.02%)
Apr 20, 2012 22.66 22.98 22.63 22.85 22,800,326 +0.14(+0.62%)
Apr 19, 2012 22.83 22.85 22.53 22.71 28,811,468 -0.36(-1.57%)
Apr 18, 2012 23.09 23.30 22.80 23.07 19,992,332 +0.01(+0.05%)
Apr 17, 2012 22.88 23.11 22.80 23.06 15,861,411 +0.22(+0.97%)
Apr 16, 2012 22.79 22.95 22.78 22.84 15,143,351 +0.10(+0.44%)
Apr 13, 2012 22.81 22.86 22.66 22.74 14,990,292 -0.05(-0.22%)
Apr 12, 2012 22.82 22.86 22.69 22.79 16,896,302 +0.02(+0.10%)
Apr 11, 2012 22.84 23.05 22.74 22.77 17,704,508 +0.01(+0.05%)
Apr 10, 2012 23.08 23.08 22.67 22.75 21,096,820 -0.31(-1.36%)
Apr 09, 2012 23.01 23.21 22.90 23.07 16,416,701 -0.12(-0.54%)
Apr 05, 2012 23.23 23.26 23.12 23.19 15,592,919 -0.06(-0.26%)
Apr 04, 2012 23.12 23.67 22.98 23.25 37,605,124 +0.12(+0.52%)
Apr 03, 2012 23.14 23.23 23.04 23.13 17,392,394 -0.04(-0.16%)
Apr 02, 2012 23.13 23.19 23.09 23.17 21,507,698 -0.02(-0.08%)
Mar 30, 2012 23.10 23.20 23.09 23.19 23,277,402 +0.12(+0.51%)
Mar 29, 2012 22.98 23.09 22.93 23.07 14,062,301 -0.05(-0.23%)
Mar 28, 2012 23.22 23.26 23.01 23.12 18,749,100 -0.08(-0.34%)
Mar 27, 2012 23.05 23.26 23.05 23.20 17,055,940 +0.13(+0.56%)
Mar 26, 2012 22.93 23.08 22.92 23.08 19,462,782 +0.22(+0.98%)
Mar 23, 2012 22.72 22.90 22.72 22.85 17,211,712 +0.11(+0.48%)
Mar 22, 2012 22.77 22.83 22.69 22.74 17,843,598 -0.11(-0.46%)
Mar 21, 2012 22.80 22.90 22.70 22.85 17,332,094 -0.00(-0.02%)
Mar 20, 2012 22.66 22.91 22.66 22.85 17,883,644 +0.07(+0.30%)
Mar 19, 2012 22.58 22.91 22.58 22.78 28,744,112 +0.30(+1.35%)
Mar 16, 2012 22.43 22.59 22.41 22.48 32,270,778 +0.12(+0.52%)
Mar 15, 2012 22.28 22.47 22.23 22.36 21,017,628 +0.05(+0.20%)
Mar 14, 2012 22.25 22.32 22.19 22.32 19,172,170 +0.02(+0.10%)
Mar 13, 2012 22.11 22.31 22.07 22.30 22,076,942 +0.26(+1.20%)
Mar 12, 2012 21.87 22.10 21.87 22.03 17,889,200 +0.11(+0.48%)
Mar 09, 2012 21.75 21.94 21.72 21.93 20,866,222 +0.17(+0.80%)
Mar 08, 2012 21.60 21.85 21.53 21.75 27,510,404 +0.47(+2.19%)
Mar 07, 2012 21.36 21.36 21.15 21.29 19,728,850 -0.03(-0.16%)
Mar 06, 2012 21.62 21.65 21.30 21.32 22,508,360 -0.35(-1.62%)
Mar 05, 2012 21.66 21.75 21.63 21.67 15,085,894 -0.04(-0.19%)
Mar 02, 2012 21.67 21.76 21.54 21.71 14,390,382 +0.03(+0.12%)
Mar 01, 2012 21.41 21.72 21.41 21.69 17,299,234 +0.27(+1.25%)
Feb 29, 2012 21.62 21.64 21.42 21.42 21,409,688 -0.16(-0.75%)
Feb 28, 2012 21.45 21.61 21.40 21.58 15,572,126 +0.17(+0.78%)
Feb 27, 2012 21.33 21.47 21.23 21.41 12,525,141 -0.04(-0.18%)
Feb 24, 2012 21.31 21.47 21.28 21.45 12,627,503 +0.16(+0.73%)
Feb 23, 2012 21.25 21.34 21.24 21.30 17,892,512 +0.02(+0.11%)
Feb 22, 2012 21.22 21.33 21.18 21.27 16,386,528 +0.03(+0.12%)
Feb 21, 2012 21.33 21.34 21.21 21.25 17,867,138 -0.08(-0.36%)
Feb 17, 2012 21.27 21.37 21.20 21.32 20,584,652 +0.19(+0.91%)
Feb 16, 2012 21.01 21.16 20.91 21.13 15,843,708 +0.15(+0.70%)
Feb 15, 2012 20.92 21.09 20.81 20.98 19,128,208 +0.14(+0.69%)
Feb 14, 2012 20.87 20.88 20.71 20.84 14,897,940 -0.03(-0.15%)
Feb 13, 2012 20.88 20.92 20.85 20.87 10,224,504 +0.02(+0.09%)
Feb 10, 2012 20.83 20.87 20.73 20.85 14,555,489 -0.06(-0.27%)
Feb 09, 2012 20.99 21.04 20.81 20.91 14,836,086 -0.12(-0.56%)
Feb 08, 2012 21.12 21.12 20.95 21.02 13,926,207 -0.05(-0.25%)
Feb 07, 2012 20.90 21.13 20.88 21.08 15,662,340 +0.12(+0.58%)
Feb 06, 2012 20.71 20.98 20.68 20.96 21,399,546 +0.15(+0.71%)
Feb 03, 2012 20.73 20.86 20.68 20.81 21,017,638 +0.21(+1.01%)
Feb 02, 2012 20.52 20.64 20.42 20.60 24,287,808 +0.07(+0.35%)
Feb 01, 2012 20.53 20.62 20.45 20.53 37,075,388 +0.04(+0.20%)
Jan 31, 2012 20.65 20.71 20.42 20.49 32,820,886 -0.12(-0.59%)
Jan 30, 2012 20.67 20.69 20.46 20.61 25,472,338 -0.21(-1.00%)
Jan 27, 2012 20.76 20.90 20.70 20.82 16,894,304 +0.06(+0.27%)
Jan 26, 2012 20.98 20.98 20.71 20.76 19,253,316 -0.14(-0.65%)
Jan 25, 2012 20.90 20.98 20.68 20.90 32,279,434 -0.28(-1.34%)
Jan 24, 2012 21.07 21.18 21.07 21.18 19,997,668 +0.10(+0.47%)
Jan 23, 2012 21.14 21.14 20.99 21.08 15,404,894 -0.02(-0.07%)
Jan 20, 2012 21.05 21.11 20.89 21.10 22,435,902 +0.12(+0.60%)
Jan 19, 2012 20.91 20.97 20.83 20.97 16,820,298 +0.03(+0.13%)
Jan 18, 2012 20.98 21.10 20.86 20.95 18,773,370 -0.13(-0.63%)
Jan 17, 2012 21.15 21.28 21.07 21.08 19,774,074 +0.11(+0.51%)
Jan 13, 2012 20.82 21.02 20.79 20.97 17,901,038 +0.10(+0.49%)
Jan 12, 2012 21.05 21.14 20.85 20.87 19,692,806 -0.10(-0.47%)
Jan 11, 2012 21.05 21.06 20.87 20.97 17,584,352 -0.08(-0.38%)
Jan 10, 2012 21.08 21.11 20.99 21.05 15,594,949 +0.10(+0.47%)
Jan 09, 2012 21.01 21.02 20.83 20.95 13,800,710 -0.00(-0.02%)
Jan 06, 2012 21.19 21.20 20.93 20.95 15,331,890 -0.19(-0.90%)
Jan 05, 2012 21.20 21.23 21.08 21.14 16,781,056 -0.05(-0.23%)
Jan 04, 2012 21.28 21.32 21.09 21.19 17,101,730 +0.10(+0.48%)
Dec 30, 2011 21.15 21.17 21.07 21.09 10,977,650 -0.04(-0.18%)
Dec 29, 2011 20.93 21.15 20.93 21.13 11,834,042 +0.19(+0.90%)
Dec 28, 2011 21.01 21.14 20.92 20.94 10,696,071 -0.15(-0.71%)
Dec 27, 2011 20.94 21.13 20.94 21.09 9,339,385 +0.08(+0.37%)
Dec 23, 2011 20.95 21.02 20.83 21.01 14,030,653 +0.22(+1.05%)
Dec 21, 2011 20.53 20.80 20.53 20.80 27,338,760 +0.22(+1.06%)
Dec 20, 2011 20.51 20.60 20.49 20.58 19,252,438 +0.19(+0.94%)
Dec 19, 2011 20.56 20.60 20.32 20.39 16,519,165 -0.20(-0.98%)
Dec 16, 2011 20.61 20.62 20.49 20.59 28,860,238 +0.00(+0.00%)
Dec 15, 2011 20.50 20.61 20.47 20.59 21,711,056 +0.25(+1.22%)
Dec 14, 2011 20.31 20.43 20.25 20.34 17,087,430 -0.05(-0.22%)
Dec 13, 2011 20.39 20.57 20.32 20.39 17,637,252 +0.03(+0.15%)
Dec 12, 2011 20.34 20.44 20.18 20.36 14,327,257 -0.11(-0.55%)
Dec 09, 2011 20.36 20.53 20.25 20.47 13,162,794 +0.15(+0.72%)
Dec 08, 2011 20.47 20.54 20.28 20.32 16,626,631 -0.20(-0.95%)
Dec 07, 2011 20.40 20.59 20.28 20.52 23,170,940 +0.06(+0.29%)
Dec 06, 2011 20.44 20.56 20.29 20.46 14,436,133 +0.09(+0.42%)
Dec 05, 2011 20.42 20.53 20.25 20.37 15,823,658 +0.06(+0.30%)
Dec 02, 2011 20.47 20.56 20.24 20.31 17,076,700 -0.14(-0.68%)
Dec 01, 2011 20.33 20.55 20.33 20.45 19,195,134 -0.01(-0.05%)
Nov 30, 2011 20.32 20.48 20.29 20.46 25,884,214 +0.56(+2.83%)
Nov 29, 2011 20.04 20.14 19.88 19.90 15,993,919 -0.06(-0.28%)
Nov 28, 2011 19.76 19.97 19.75 19.96 14,923,966 +0.43(+2.21%)
Nov 25, 2011 19.58 19.69 19.52 19.52 5,902,776 -0.11(-0.57%)
Nov 23, 2011 19.69 19.84 19.62 19.64 15,449,033 -0.13(-0.65%)
Nov 22, 2011 19.76 19.89 19.67 19.76 14,060,684 -0.03(-0.15%)
Nov 21, 2011 19.79 19.99 19.73 19.79 16,717,696 -0.28(-1.40%)
Nov 18, 2011 20.11 20.23 20.03 20.08 16,119,134 +0.04(+0.21%)
Nov 17, 2011 20.10 20.24 19.84 20.03 15,323,868 -0.14(-0.67%)
Nov 16, 2011 20.36 20.40 20.14 20.17 14,624,056 -0.27(-1.34%)
Nov 15, 2011 20.42 20.55 20.30 20.44 16,697,357 +0.10(+0.48%)
Nov 14, 2011 20.45 20.48 20.24 20.35 12,765,861 -0.11(-0.53%)
Nov 11, 2011 20.39 20.48 20.33 20.45 13,158,457 +0.22(+1.07%)
Nov 10, 2011 19.97 20.29 19.94 20.24 14,411,409 +0.38(+1.91%)
Nov 09, 2011 20.13 20.17 19.75 19.86 18,420,012 -0.50(-2.43%)
Nov 08, 2011 20.15 20.38 20.07 20.35 17,217,434 +0.24(+1.18%)
Nov 07, 2011 19.93 20.15 19.88 20.12 15,286,591 +0.11(+0.56%)
Nov 04, 2011 20.10 20.12 19.82 20.00 13,679,408 -0.19(-0.95%)
Nov 03, 2011 19.93 20.24 19.92 20.20 18,478,686 +0.36(+1.82%)
Nov 02, 2011 19.99 20.06 19.77 19.84 16,633,250 +0.04(+0.23%)
Nov 01, 2011 19.86 20.07 19.76 19.79 23,537,828 -0.42(-2.06%)
Oct 31, 2011 20.09 20.41 20.09 20.21 21,682,798 -0.13(-0.65%)
Oct 28, 2011 20.33 20.41 20.14 20.34 19,980,658 +0.03(+0.17%)
Oct 27, 2011 20.30 20.37 20.13 20.30 26,811,088 +0.18(+0.89%)
Oct 26, 2011 20.06 20.16 19.91 20.12 22,542,046 +0.25(+1.25%)
Oct 25, 2011 20.06 20.20 19.86 19.88 25,732,722 -0.17(-0.86%)
Oct 24, 2011 20.09 20.19 19.97 20.05 28,610,582 -0.15(-0.76%)
Oct 21, 2011 20.47 20.50 20.11 20.20 35,631,924 -0.07(-0.35%)
Oct 20, 2011 20.07 20.40 19.99 20.27 46,696,764 +0.30(+1.50%)
Oct 19, 2011 20.83 20.86 19.87 19.97 99,908,592 +0.30(+1.54%)
Oct 18, 2011 19.49 19.81 19.33 19.67 19,250,568 +0.15(+0.77%)
Oct 17, 2011 19.66 19.79 19.48 19.52 17,286,706 -0.26(-1.31%)
Oct 14, 2011 19.66 19.79 19.62 19.78 12,134,301 +0.22(+1.11%)
Oct 13, 2011 19.70 19.71 19.44 19.56 12,894,715 -0.07(-0.34%)
Oct 12, 2011 19.61 19.83 19.57 19.63 17,196,538 +0.04(+0.21%)
Oct 11, 2011 19.54 19.65 19.45 19.59 62,257,668 +0.03(+0.15%)
Oct 10, 2011 19.40 19.56 19.32 19.56 29,502,576 +0.41(+2.12%)
Oct 07, 2011 19.18 19.33 19.10 19.15 77,220,816 +0.13(+0.68%)
Oct 06, 2011 18.93 19.08 18.90 19.02 68,313,624 +0.03(+0.14%)
Oct 05, 2011 18.83 19.02 18.64 19.00 19,501,938 +0.23(+1.21%)
Oct 04, 2011 18.47 18.81 18.20 18.77 29,096,970 +0.13(+0.70%)
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.