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 (%)
Aug 31, 2007 18.01 18.22 17.88 18.15 14,155,883 +0.18(+0.99%)
Aug 30, 2007 18.04 18.09 17.85 17.98 13,720,973 -0.03(-0.17%)
Aug 29, 2007 17.78 18.03 17.61 18.01 17,314,628 +0.24(+1.38%)
Aug 28, 2007 18.11 18.15 17.73 17.76 16,270,387 -0.43(-2.35%)
Aug 27, 2007 18.30 18.32 18.15 18.19 10,116,239 -0.18(-0.99%)
Aug 24, 2007 18.27 18.42 18.11 18.37 12,085,985 +0.13(+0.71%)
Aug 23, 2007 18.37 18.39 18.12 18.24 12,640,417 +0.01(+0.04%)
Aug 22, 2007 18.36 18.51 18.09 18.23 15,384,554 -0.08(-0.42%)
Aug 21, 2007 18.15 18.42 18.06 18.31 10,728,356 -0.01(-0.06%)
Aug 20, 2007 18.42 18.61 18.19 18.32 11,882,684 -0.12(-0.64%)
Aug 17, 2007 18.60 18.80 18.10 18.44 22,654,788 +0.30(+1.68%)
Aug 16, 2007 18.27 18.33 17.76 18.14 23,848,324 -0.17(-0.94%)
Aug 15, 2007 18.32 18.76 18.19 18.31 15,569,055 -0.04(-0.23%)
Aug 14, 2007 18.94 18.97 18.28 18.35 18,965,344 -0.50(-2.63%)
Aug 13, 2007 19.31 19.31 18.69 18.85 22,457,492 -0.47(-2.41%)
Aug 10, 2007 19.19 19.41 18.44 19.31 21,779,820 +0.10(+0.53%)
Aug 09, 2007 19.90 19.90 19.18 19.21 27,109,400 -0.48(-2.43%)
Aug 08, 2007 19.58 19.69 19.01 19.69 29,693,414 +0.70(+3.68%)
Aug 07, 2007 19.12 19.27 18.36 18.99 34,574,644 +0.41(+2.22%)
Aug 06, 2007 18.23 18.67 17.92 18.58 25,770,072 +0.62(+3.47%)
Aug 03, 2007 18.01 18.09 17.91 17.95 24,297,782 +0.05(+0.25%)
Aug 02, 2007 17.90 18.03 17.78 17.91 18,737,452 +0.09(+0.51%)
Aug 01, 2007 17.65 17.97 17.51 17.82 22,993,778 +0.09(+0.51%)
Jul 31, 2007 17.94 18.01 17.64 17.73 21,846,158 -0.05(-0.26%)
Jul 30, 2007 17.99 17.99 17.34 17.77 21,096,432 +0.28(+1.58%)
Jul 27, 2007 17.87 17.95 17.49 17.50 25,490,426 -0.37(-2.07%)
Jul 26, 2007 18.14 18.19 17.73 17.87 25,787,628 -0.42(-2.31%)
Jul 25, 2007 18.45 18.50 18.08 18.29 22,571,444 -0.07(-0.40%)
Jul 24, 2007 18.61 18.96 18.26 18.36 25,192,508 -0.49(-2.61%)
Jul 23, 2007 18.66 19.20 18.62 18.86 17,980,324 +0.37(+1.99%)
Jul 20, 2007 18.99 19.05 18.43 18.49 21,560,538 -0.51(-2.67%)
Jul 19, 2007 19.11 19.12 18.74 19.00 17,971,804 +0.22(+1.15%)
Jul 18, 2007 18.89 19.22 18.73 18.78 29,750,670 +0.11(+0.58%)
Jul 17, 2007 18.71 18.77 18.59 18.67 16,816,140 -0.06(-0.32%)
Jul 16, 2007 18.62 18.78 18.59 18.73 15,443,351 +0.11(+0.60%)
Jul 13, 2007 18.73 18.80 18.61 18.62 13,804,972 -0.18(-0.97%)
Jul 12, 2007 18.15 18.84 18.15 18.80 38,554,064 +0.19(+1.03%)
Jul 11, 2007 18.49 18.64 18.37 18.61 22,641,064 +0.10(+0.55%)
Jul 10, 2007 18.67 18.88 18.46 18.51 18,459,550 -0.28(-1.47%)
Jul 09, 2007 18.89 18.94 18.77 18.78 8,377,668 -0.10(-0.54%)
Jul 06, 2007 19.00 19.04 18.84 18.89 10,295,359 -0.08(-0.42%)
Jul 05, 2007 19.04 19.12 18.80 18.97 9,498,181 -0.03(-0.17%)
Jul 03, 2007 19.01 19.06 18.93 19.00 5,525,732 +0.00(+0.00%)
Jul 02, 2007 18.73 19.01 18.83 19.00 15,103,827 +0.27(+1.44%)
Jun 29, 2007 18.78 19.28 18.62 18.73 15,568,126 -0.06(-0.32%)
Jun 28, 2007 18.87 18.89 18.72 18.79 13,219,108 -0.09(-0.46%)
Jun 27, 2007 18.77 18.90 18.68 18.87 16,108,901 +0.00(+0.00%)
Jun 26, 2007 18.91 19.41 18.83 18.87 22,574,154 -0.03(-0.15%)
Jun 25, 2007 18.62 19.20 18.53 18.90 27,194,630 +0.42(+2.25%)
Jun 22, 2007 18.82 18.89 18.47 18.49 23,755,614 -0.33(-1.75%)
Jun 21, 2007 18.98 18.98 18.67 18.82 13,632,698 -0.17(-0.88%)
Jun 20, 2007 19.21 19.31 18.97 18.98 22,354,268 -0.14(-0.73%)
Jun 19, 2007 19.01 19.17 18.97 19.12 13,872,519 +0.05(+0.26%)
Jun 18, 2007 19.14 19.17 18.95 19.07 13,614,890 -0.06(-0.33%)
Jun 15, 2007 19.05 19.25 18.97 19.14 18,103,530 +0.19(+0.98%)
Jun 14, 2007 18.96 19.08 18.89 18.95 11,890,118 +0.00(+0.00%)
Jun 13, 2007 18.80 18.98 18.61 18.95 15,353,673 +0.30(+1.59%)
Jun 12, 2007 18.77 18.86 18.63 18.65 18,294,250 -0.25(-1.33%)
Jun 11, 2007 18.92 19.06 18.86 18.91 10,371,784 -0.08(-0.42%)
Jun 08, 2007 18.89 19.01 18.76 18.99 16,863,706 +0.11(+0.57%)
Jun 07, 2007 19.08 19.20 18.83 18.88 18,828,380 -0.27(-1.39%)
Jun 06, 2007 19.41 19.30 19.05 19.14 21,169,588 -0.26(-1.35%)
Jun 05, 2007 19.37 19.51 19.21 19.41 18,970,430 -0.05(-0.23%)
Jun 04, 2007 19.50 19.64 19.30 19.45 20,026,796 -0.24(-1.21%)
Jun 01, 2007 19.71 19.83 19.56 19.69 14,208,958 -0.02(-0.09%)
May 31, 2007 19.53 19.78 19.51 19.71 19,551,434 +0.18(+0.91%)
May 30, 2007 19.81 19.81 19.42 19.53 19,745,144 -0.28(-1.43%)
May 29, 2007 19.64 19.90 19.61 19.81 16,219,347 +0.10(+0.50%)
May 25, 2007 19.26 19.84 19.26 19.71 16,399,345 -0.03(-0.16%)
May 24, 2007 19.98 20.11 19.59 19.75 20,862,936 -0.26(-1.31%)
May 23, 2007 20.18 20.31 19.98 20.01 14,491,344 -0.17(-0.83%)
May 22, 2007 20.42 20.46 20.14 20.18 17,096,434 -0.33(-1.60%)
May 21, 2007 20.72 20.76 20.46 20.50 13,176,174 -0.28(-1.35%)
May 18, 2007 20.63 20.81 20.49 20.78 13,237,167 +0.19(+0.90%)
May 17, 2007 20.63 20.65 20.47 20.60 9,443,967 -0.07(-0.32%)
May 16, 2007 20.63 20.75 20.49 20.67 12,989,869 +0.14(+0.70%)
May 15, 2007 20.41 20.72 20.34 20.52 17,527,048 +0.26(+1.26%)
May 14, 2007 20.23 20.32 20.09 20.27 12,452,342 +0.04(+0.19%)
May 11, 2007 20.05 20.24 19.96 20.23 11,878,137 +0.18(+0.89%)
May 10, 2007 20.52 20.52 20.05 20.05 14,064,783 -0.47(-2.30%)
May 09, 2007 20.49 20.65 20.36 20.52 12,108,860 -0.06(-0.27%)
May 08, 2007 20.60 20.60 20.38 20.58 10,177,055 -0.04(-0.19%)
May 07, 2007 20.69 20.68 20.48 20.62 16,376,710 +0.23(+1.11%)
May 04, 2007 20.12 20.42 20.06 20.39 14,340,484 +0.31(+1.55%)
May 03, 2007 20.06 20.11 19.97 20.08 10,305,355 +0.08(+0.38%)
May 02, 2007 19.96 20.05 19.83 20.00 12,304,507 +0.06(+0.32%)
May 01, 2007 19.78 20.00 19.74 19.94 13,187,772 +0.14(+0.69%)
Apr 30, 2007 19.91 19.91 19.71 19.80 14,982,624 -0.05(-0.25%)
Apr 27, 2007 19.79 19.99 19.63 19.85 15,401,433 -0.05(-0.26%)
Apr 26, 2007 19.58 20.16 19.47 19.90 15,883,912 -0.23(-1.13%)
Apr 25, 2007 20.02 20.20 19.99 20.13 11,333,685 +0.14(+0.68%)
Apr 24, 2007 19.96 20.03 19.78 19.99 15,610,562 -0.01(-0.07%)
Apr 23, 2007 20.11 20.21 19.97 20.01 15,089,004 -0.22(-1.11%)
Apr 20, 2007 20.26 20.28 20.01 20.23 21,406,376 +0.21(+1.07%)
Apr 19, 2007 20.21 20.36 19.91 20.02 23,021,686 -0.28(-1.36%)
Apr 18, 2007 20.04 20.49 19.93 20.29 34,434,360 -0.34(-1.64%)
Apr 17, 2007 20.51 20.77 20.51 20.63 17,283,748 +0.04(+0.20%)
Apr 16, 2007 20.56 20.65 20.51 20.59 13,803,323 +0.14(+0.67%)
Apr 13, 2007 20.09 20.52 20.08 20.46 20,425,956 +0.38(+1.88%)
Apr 12, 2007 19.86 20.12 19.85 20.08 14,019,580 +0.14(+0.72%)
Apr 11, 2007 19.85 20.11 19.64 19.93 18,625,830 -0.02(-0.10%)
Apr 10, 2007 20.01 20.05 19.90 19.96 15,871,059 -0.05(-0.26%)
Apr 09, 2007 19.95 20.10 19.86 20.01 18,315,408 +0.07(+0.33%)
Apr 05, 2007 19.71 19.97 19.69 19.94 14,487,727 +0.26(+1.30%)
Apr 04, 2007 19.80 19.92 19.63 19.69 14,200,826 -0.13(-0.67%)
Apr 03, 2007 19.59 19.84 19.58 19.82 20,766,746 +0.30(+1.54%)
Apr 02, 2007 19.51 19.67 19.29 19.52 17,863,056 +0.00(+0.02%)
Mar 30, 2007 19.41 19.61 19.38 19.51 16,452,243 -0.00(-0.02%)
Mar 29, 2007 19.24 19.64 19.24 19.52 24,590,742 +0.02(+0.09%)
Mar 28, 2007 19.67 19.76 19.41 19.50 22,481,374 -0.29(-1.48%)
Mar 27, 2007 19.86 20.01 19.73 19.79 40,737,040 -0.22(-1.12%)
Mar 26, 2007 19.26 20.03 19.25 20.02 65,711,320 +1.18(+6.28%)
Mar 23, 2007 19.11 19.12 18.80 18.84 18,276,598 -0.22(-1.17%)
Mar 22, 2007 18.91 19.21 18.89 19.06 18,844,352 -0.06(-0.33%)
Mar 21, 2007 18.99 19.17 18.96 19.12 22,841,800 +0.07(+0.37%)
Mar 20, 2007 18.62 19.05 18.55 19.05 24,059,160 +0.45(+2.44%)
Mar 19, 2007 18.54 18.63 18.49 18.60 16,885,094 +0.10(+0.57%)
Mar 16, 2007 18.69 18.71 18.47 18.49 27,849,120 -0.26(-1.40%)
Mar 15, 2007 18.77 18.89 18.65 18.76 14,355,944 -0.05(-0.26%)
Mar 14, 2007 18.96 18.98 18.70 18.80 21,975,402 -0.12(-0.63%)
Mar 13, 2007 19.02 19.13 18.87 18.92 23,485,260 -0.09(-0.50%)
Mar 12, 2007 18.97 19.06 18.97 19.02 18,281,948 -0.00(-0.02%)
Mar 09, 2007 18.87 19.05 18.80 19.02 30,042,176 +0.35(+1.85%)
Mar 08, 2007 18.43 18.73 18.32 18.68 22,710,260 +0.25(+1.35%)
Mar 07, 2007 18.41 18.53 18.38 18.43 23,115,718 -0.06(-0.34%)
Mar 06, 2007 18.54 18.56 18.32 18.49 28,153,642 +0.04(+0.23%)
Mar 05, 2007 18.47 18.74 18.44 18.45 21,037,528 -0.09(-0.49%)
Mar 02, 2007 18.72 18.76 18.39 18.54 22,158,402 -0.27(-1.43%)
Mar 01, 2007 18.80 19.13 18.69 18.81 28,659,208 -0.29(-1.54%)
Feb 28, 2007 18.73 19.26 18.62 19.10 33,973,320 +0.27(+1.45%)
Feb 27, 2007 18.91 19.20 18.33 18.83 33,906,696 -0.22(-1.16%)
Feb 26, 2007 18.76 19.12 18.71 19.05 21,968,362 +0.31(+1.64%)
Feb 23, 2007 18.65 18.80 18.61 18.74 14,325,444 -0.01(-0.06%)
Feb 22, 2007 18.43 18.78 18.41 18.75 19,740,232 +0.32(+1.73%)
Feb 21, 2007 18.36 18.46 18.32 18.43 12,360,770 +0.05(+0.25%)
Feb 20, 2007 18.36 18.42 18.28 18.39 13,049,021 +0.03(+0.17%)
Feb 16, 2007 18.37 18.47 18.28 18.36 11,555,572 -0.11(-0.59%)
Feb 15, 2007 18.39 18.50 18.21 18.47 11,861,524 +0.04(+0.19%)
Feb 14, 2007 18.43 18.60 18.42 18.43 14,534,135 -0.00(-0.02%)
Feb 13, 2007 18.41 18.46 18.37 18.43 11,102,628 -0.00(-0.02%)
Feb 12, 2007 18.30 18.46 18.27 18.44 12,363,484 +0.16(+0.86%)
Feb 09, 2007 18.31 18.41 18.23 18.28 10,827,290 +0.05(+0.25%)
Feb 08, 2007 18.33 18.38 18.21 18.23 13,806,468 -0.11(-0.59%)
Feb 07, 2007 18.36 18.41 18.25 18.34 10,068,414 -0.00(-0.02%)
Feb 06, 2007 18.43 18.45 18.26 18.35 9,770,753 -0.01(-0.08%)
Feb 05, 2007 18.33 18.41 18.25 18.36 9,585,752 -0.06(-0.32%)
Feb 02, 2007 18.38 18.54 18.34 18.42 13,255,467 -0.07(-0.38%)
Feb 01, 2007 18.36 18.53 18.27 18.49 16,276,392 -0.05(-0.25%)
Jan 31, 2007 18.45 18.62 18.39 18.54 16,805,946 -0.07(-0.36%)
Jan 30, 2007 18.45 18.61 18.44 18.60 20,515,408 +0.19(+1.01%)
Jan 29, 2007 18.15 18.45 18.01 18.42 24,253,462 +0.04(+0.21%)
Jan 26, 2007 18.43 18.45 18.17 18.38 19,541,506 -0.01(-0.08%)
Jan 25, 2007 18.57 18.71 18.33 18.39 24,802,746 -0.34(-1.79%)
Jan 24, 2007 18.67 18.83 18.49 18.73 21,941,948 +0.06(+0.32%)
Jan 23, 2007 18.57 18.73 18.54 18.67 22,245,326 +0.02(+0.11%)
Jan 22, 2007 18.61 18.70 18.53 18.65 20,378,158 -0.07(-0.37%)
Jan 19, 2007 18.65 18.80 18.59 18.72 34,774,512 +0.26(+1.38%)
Jan 18, 2007 18.19 18.51 18.17 18.46 37,259,020 +0.43(+2.41%)
Jan 17, 2007 17.71 18.05 17.68 18.03 23,027,078 +0.33(+1.86%)
Jan 16, 2007 17.66 17.79 17.62 17.70 16,755,622 +0.06(+0.32%)
Jan 12, 2007 17.51 17.66 17.49 17.64 15,351,100 +0.03(+0.20%)
Jan 11, 2007 17.64 17.83 17.55 17.61 17,223,414 -0.01(-0.08%)
Jan 10, 2007 17.56 17.64 17.49 17.62 18,965,344 -0.05(-0.26%)
Jan 09, 2007 17.54 17.72 17.49 17.67 23,280,418 +0.15(+0.88%)
Jan 08, 2007 17.42 17.53 17.36 17.51 17,471,036 +0.06(+0.36%)
Jan 05, 2007 17.45 17.49 17.23 17.45 20,098,512 +0.00(+0.00%)
Jan 04, 2007 17.16 17.57 17.13 17.45 29,064,924 +0.33(+1.90%)
Jan 03, 2007 17.08 17.31 17.05 17.13 15,385,984 +0.09(+0.53%)
Dec 29, 2006 17.07 17.13 16.96 17.04 11,513,539 -0.08(-0.45%)
Dec 28, 2006 17.05 17.17 17.01 17.11 9,488,819 -0.02(-0.14%)
Dec 27, 2006 16.96 17.14 16.92 17.14 18,405,764 +0.27(+1.60%)
Dec 26, 2006 16.69 16.88 16.67 16.87 7,272,235 +0.17(+1.05%)
Dec 22, 2006 16.80 16.80 16.68 16.69 9,020,168 -0.09(-0.56%)
Dec 21, 2006 16.74 16.79 16.60 16.79 11,055,468 +0.02(+0.10%)
Dec 20, 2006 16.83 16.92 16.59 16.77 11,063,760 -0.11(-0.64%)
Dec 19, 2006 16.85 16.90 16.74 16.88 10,091,860 +0.05(+0.27%)
Dec 18, 2006 16.89 16.91 16.73 16.83 9,527,421 -0.12(-0.70%)
Dec 15, 2006 16.82 17.01 16.75 16.95 19,095,730 +0.13(+0.77%)
Dec 14, 2006 16.83 16.92 16.79 16.82 11,158,119 +0.05(+0.29%)
Dec 13, 2006 16.79 16.86 16.74 16.77 7,492,979 -0.01(-0.06%)
Dec 12, 2006 16.77 16.80 16.68 16.78 9,980,917 +0.06(+0.36%)
Dec 11, 2006 16.75 16.83 16.64 16.72 9,701,842 -0.05(-0.29%)
Dec 08, 2006 16.85 16.89 16.72 16.77 8,629,864 -0.03(-0.17%)
Dec 07, 2006 16.90 16.97 16.78 16.80 10,232,541 +0.01(+0.06%)
Dec 06, 2006 16.99 17.01 16.74 16.79 14,200,775 -0.10(-0.58%)
Dec 05, 2006 16.86 17.03 16.84 16.89 13,717,541 +0.07(+0.39%)
Dec 04, 2006 16.79 16.94 16.50 16.82 27,900,302 +0.54(+3.29%)
Dec 01, 2006 16.36 16.42 16.17 16.29 14,173,897 -0.03(-0.19%)
Nov 30, 2006 16.41 16.44 16.24 16.32 13,010,133 -0.04(-0.24%)
Nov 29, 2006 16.30 16.41 16.28 16.36 9,942,887 +0.13(+0.80%)
Nov 28, 2006 16.22 16.37 16.17 16.23 14,117,281 +0.00(+0.02%)
Nov 27, 2006 16.33 16.39 16.16 16.22 14,846,993 -0.20(-1.19%)
Nov 24, 2006 16.47 16.51 16.38 16.42 5,549,751 -0.21(-1.26%)
Nov 22, 2006 16.57 16.65 16.54 16.63 6,744,110 +0.02(+0.13%)
Nov 21, 2006 16.68 16.72 16.58 16.61 10,610,264 -0.09(-0.57%)
Nov 20, 2006 16.59 16.76 16.58 16.70 11,468,361 +0.03(+0.19%)
Nov 17, 2006 16.54 16.69 16.51 16.67 13,062,746 +0.06(+0.38%)
Nov 16, 2006 16.58 16.66 16.50 16.61 11,577,303 +0.17(+1.06%)
Nov 15, 2006 16.30 16.52 16.29 16.43 20,116,526 +0.28(+1.75%)
Nov 14, 2006 15.92 16.22 15.91 16.15 20,071,634 +0.19(+1.16%)
Nov 13, 2006 16.04 16.19 15.94 15.97 11,687,675 -0.11(-0.70%)
Nov 10, 2006 16.00 16.22 15.88 16.08 18,155,284 +0.05(+0.28%)
Nov 09, 2006 16.54 16.60 15.98 16.03 30,467,730 -0.50(-3.05%)
Nov 08, 2006 16.61 16.64 16.45 16.54 21,372,932 -0.20(-1.21%)
Nov 07, 2006 16.56 16.90 16.55 16.74 15,745,693 +0.14(+0.82%)
Nov 06, 2006 16.44 16.66 16.44 16.60 17,687,776 -0.06(-0.36%)
Nov 03, 2006 16.58 16.72 16.55 16.66 11,402,310 +0.06(+0.38%)
Nov 02, 2006 16.59 16.68 16.56 16.60 13,401,581 +0.01(+0.08%)
Nov 01, 2006 16.51 16.63 16.49 16.58 11,480,370 -0.03(-0.19%)
Oct 31, 2006 16.61 16.65 16.47 16.62 15,619,594 +0.15(+0.89%)
Oct 30, 2006 16.63 16.67 16.42 16.47 12,264,982 -0.20(-1.22%)
Oct 27, 2006 16.59 16.69 16.52 16.67 13,974,599 -0.08(-0.46%)
Oct 26, 2006 16.88 16.88 16.61 16.75 12,540,339 -0.14(-0.81%)
Oct 25, 2006 16.78 16.91 16.68 16.88 12,126,588 +0.06(+0.33%)
Oct 24, 2006 16.97 16.99 16.69 16.83 15,101,477 -0.25(-1.45%)
Oct 23, 2006 16.96 17.12 16.87 17.08 12,090,560 +0.02(+0.10%)
Oct 20, 2006 16.84 17.09 16.69 17.06 20,396,744 +0.30(+1.79%)
Oct 19, 2006 16.80 16.92 16.68 16.76 16,320,712 +0.02(+0.15%)
Oct 18, 2006 16.66 16.87 16.53 16.73 19,805,712 +0.23(+1.40%)
Oct 17, 2006 16.50 16.62 16.35 16.50 12,077,407 +0.01(+0.04%)
Oct 16, 2006 16.37 16.57 16.36 16.50 12,193,211 +0.08(+0.51%)
Oct 13, 2006 16.30 16.45 16.23 16.41 18,716,864 +0.17(+1.03%)
Oct 12, 2006 16.37 16.38 16.21 16.24 17,825,884 -0.01(-0.04%)
Oct 11, 2006 16.17 16.36 16.10 16.25 17,413,278 -0.03(-0.17%)
Oct 10, 2006 16.40 16.41 16.10 16.28 16,393,912 -0.05(-0.32%)
Oct 09, 2006 16.22 16.46 16.22 16.33 12,961,810 +0.18(+1.10%)
Oct 06, 2006 16.19 16.26 16.11 16.15 21,370,074 -0.06(-0.35%)
Oct 05, 2006 16.49 16.63 16.17 16.21 34,104,564 -0.28(-1.68%)
Oct 04, 2006 16.59 16.59 16.36 16.49 21,070,412 -0.16(-0.99%)
Oct 03, 2006 16.70 16.73 16.36 16.65 20,611,196 -0.22(-1.31%)
Oct 02, 2006 16.70 17.03 16.70 16.87 10,150,763 -0.11(-0.66%)
Sep 29, 2006 16.84 17.03 16.80 16.98 10,263,994 +0.08(+0.48%)
Sep 28, 2006 16.94 16.95 16.77 16.90 13,099,346 -0.01(-0.08%)
Sep 27, 2006 16.81 16.92 16.63 16.92 14,672,571 +0.10(+0.62%)
Sep 26, 2006 16.81 16.84 16.63 16.81 14,079,252 +0.04(+0.25%)
Sep 25, 2006 16.88 16.95 16.71 16.77 13,659,210 +0.02(+0.10%)
Sep 22, 2006 16.79 16.86 16.68 16.75 8,327,343 -0.11(-0.62%)
Sep 21, 2006 16.96 17.02 16.78 16.86 13,244,602 -0.12(-0.72%)
Sep 20, 2006 17.26 17.28 16.95 16.98 13,630,045 -0.21(-1.24%)
Sep 19, 2006 16.93 17.21 16.90 17.19 14,386,920 +0.10(+0.57%)
Sep 18, 2006 17.16 17.23 17.07 17.09 12,624,690 -0.21(-1.21%)
Sep 15, 2006 17.24 17.44 17.22 17.30 19,957,258 +0.12(+0.67%)
Sep 14, 2006 17.12 17.25 17.05 17.19 11,057,184 -0.01(-0.06%)
Sep 13, 2006 17.07 17.25 16.98 17.20 11,842,081 +0.13(+0.78%)
Sep 12, 2006 16.96 17.09 16.87 17.07 17,924,818 +0.06(+0.33%)
Sep 11, 2006 17.02 17.10 16.98 17.01 16,606,363 -0.09(-0.53%)
Sep 08, 2006 16.75 17.12 16.75 17.10 16,489,701 +0.35(+2.09%)
Sep 07, 2006 16.68 16.76 16.61 16.75 16,160,015 -0.01(-0.06%)
Sep 06, 2006 16.86 16.88 16.55 16.76 13,324,092 -0.15(-0.87%)
Sep 05, 2006 16.99 17.10 16.86 16.91 13,621,181 -0.01(-0.04%)
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.