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 (%)
Feb 27, 2009 17.79 17.91 17.03 17.07 0 -1.27(-6.94%)
Feb 26, 2009 19.35 19.50 18.29 18.34 36,982,032 -0.99(-5.13%)
Feb 25, 2009 19.68 19.75 19.21 19.34 25,714,618 -0.40(-2.05%)
Feb 24, 2009 19.40 19.81 19.34 19.74 24,641,424 +0.48(+2.51%)
Feb 23, 2009 19.27 19.65 19.21 19.26 18,932,762 -0.23(-1.17%)
Feb 20, 2009 19.47 19.71 19.33 19.48 24,866,194 -0.16(-0.79%)
Feb 19, 2009 19.34 19.76 19.34 19.64 19,651,784 +0.09(+0.48%)
Feb 18, 2009 19.53 19.64 19.34 19.54 17,409,710 +0.10(+0.50%)
Feb 17, 2009 19.68 19.75 19.23 19.45 21,695,134 -0.36(-1.84%)
Feb 13, 2009 20.22 20.30 19.74 19.81 20,133,434 -0.43(-2.12%)
Feb 12, 2009 19.93 20.24 19.67 20.24 18,721,940 +0.16(+0.77%)
Feb 11, 2009 20.23 20.28 19.94 20.09 21,519,902 -0.03(-0.16%)
Feb 10, 2009 20.58 20.64 19.97 20.12 31,794,360 -0.53(-2.55%)
Feb 09, 2009 20.63 20.68 20.29 20.64 31,089,696 +0.04(+0.18%)
Feb 06, 2009 20.37 20.64 20.33 20.61 28,856,540 +0.22(+1.10%)
Feb 05, 2009 20.14 20.45 19.87 20.38 23,358,192 +0.22(+1.11%)
Feb 04, 2009 20.61 20.66 20.11 20.16 31,187,102 -0.39(-1.88%)
Feb 03, 2009 20.15 20.69 19.96 20.55 42,103,632 +0.51(+2.54%)
Feb 02, 2009 19.41 20.14 19.15 20.04 26,757,646 +0.05(+0.23%)
Jan 30, 2009 19.84 20.13 19.73 19.99 0 +0.01(+0.05%)
Jan 29, 2009 19.68 20.01 19.57 19.98 38,633,012 +0.16(+0.82%)
Jan 28, 2009 19.73 19.88 19.44 19.82 38,712,820 +0.21(+1.05%)
Jan 27, 2009 19.44 19.76 19.26 19.61 29,855,674 +0.12(+0.63%)
Jan 26, 2009 19.17 19.65 18.88 19.49 31,508,792 +0.45(+2.35%)
Jan 23, 2009 18.92 19.14 18.75 19.04 23,739,266 -0.07(-0.38%)
Jan 22, 2009 18.62 19.19 18.53 19.12 33,758,736 +0.25(+1.32%)
Jan 21, 2009 18.14 18.93 17.93 18.87 37,768,456 +1.13(+6.34%)
Jan 20, 2009 18.19 18.44 17.72 17.74 26,827,524 -0.26(-1.44%)
Jan 16, 2009 17.87 18.16 17.79 18.00 35,624,148 +0.25(+1.42%)
Jan 15, 2009 17.85 17.89 17.37 17.75 28,375,250 -0.09(-0.51%)
Jan 14, 2009 17.99 18.01 17.67 17.84 22,251,734 -0.21(-1.18%)
Jan 13, 2009 17.85 18.17 17.73 18.05 23,327,974 +0.06(+0.35%)
Jan 12, 2009 18.44 18.44 17.79 17.99 33,156,186 -0.40(-2.17%)
Jan 09, 2009 18.39 18.73 18.29 18.39 18,716,150 -0.01(-0.06%)
Jan 08, 2009 18.22 18.62 18.22 18.40 24,303,074 +0.20(+1.11%)
Jan 07, 2009 18.10 18.46 18.06 18.20 30,599,122 -0.10(-0.55%)
Jan 06, 2009 18.99 19.12 17.99 18.30 38,949,228 -0.62(-3.27%)
Jan 05, 2009 19.12 19.22 18.71 18.92 17,481,912 -0.33(-1.72%)
Jan 02, 2009 19.24 19.35 18.82 19.25 0 +0.07(+0.36%)
Jan 01, 2009 19.14 19.31 19.07 19.18 0 +0.00(+0.00%)
Dec 31, 2008 19.14 19.31 19.07 19.18 15,739,523 +0.08(+0.40%)
Dec 30, 2008 18.87 19.14 18.85 19.10 14,235,866 +0.36(+1.90%)
Dec 29, 2008 19.11 19.11 18.52 18.75 12,536,582 -0.12(-0.65%)
Dec 26, 2008 18.98 19.02 18.75 18.87 5,380,809 -0.05(-0.27%)
Dec 24, 2008 18.90 19.02 18.80 18.92 5,606,805 +0.07(+0.36%)
Dec 23, 2008 19.10 19.15 18.82 18.85 19,441,290 -0.09(-0.47%)
Dec 22, 2008 18.83 19.01 18.52 18.94 22,171,674 +0.16(+0.84%)
Dec 19, 2008 19.05 19.14 18.74 18.78 35,730,468 +0.10(+0.54%)
Dec 18, 2008 18.81 19.08 18.43 18.68 25,589,380 -0.03(-0.13%)
Dec 17, 2008 18.91 19.05 18.64 18.71 21,070,018 -0.40(-2.07%)
Dec 16, 2008 18.70 19.20 18.57 19.10 26,863,786 +0.55(+2.94%)
Dec 15, 2008 18.29 18.70 18.16 18.56 19,945,142 +0.32(+1.75%)
Dec 12, 2008 17.99 18.25 17.73 18.24 0 -0.10(-0.55%)
Dec 11, 2008 18.51 18.71 18.25 18.34 22,541,796 -0.18(-0.95%)
Dec 10, 2008 18.63 18.87 18.38 18.51 18,640,852 -0.16(-0.87%)
Dec 09, 2008 19.02 19.41 18.51 18.68 23,118,076 -0.34(-1.80%)
Dec 08, 2008 19.30 19.31 18.95 19.02 23,972,048 +0.06(+0.32%)
Dec 05, 2008 18.52 19.12 18.13 18.96 23,086,362 +0.26(+1.38%)
Dec 04, 2008 18.82 19.19 18.53 18.70 19,798,224 -0.40(-2.11%)
Dec 03, 2008 18.67 19.22 18.39 19.10 22,022,176 +0.42(+2.27%)
Dec 02, 2008 18.30 18.73 18.14 18.68 21,587,184 +0.65(+3.63%)
Dec 01, 2008 18.36 18.63 17.97 18.02 22,588,590 -0.80(-4.28%)
Nov 28, 2008 18.34 18.93 18.15 18.83 9,477,766 +0.37(+1.99%)
Nov 26, 2008 18.12 18.50 17.82 18.46 22,726,916 +0.05(+0.29%)
Nov 25, 2008 18.47 18.78 18.06 18.41 44,023,120 +0.16(+0.87%)
Nov 24, 2008 18.67 18.67 18.11 18.25 40,306,952 -0.27(-1.44%)
Nov 21, 2008 18.19 18.58 17.35 18.51 49,400,408 +0.42(+2.32%)
Nov 20, 2008 19.50 19.55 17.79 18.09 47,645,924 -1.50(-7.65%)
Nov 19, 2008 20.30 20.58 19.56 19.59 28,583,442 -0.74(-3.62%)
Nov 18, 2008 20.05 20.44 19.58 20.33 31,241,336 +0.45(+2.26%)
Nov 17, 2008 19.52 20.38 19.44 19.88 22,571,346 +0.09(+0.47%)
Nov 14, 2008 20.23 20.60 19.74 19.79 0 -0.75(-3.64%)
Nov 13, 2008 19.65 20.59 19.25 20.53 31,270,704 +0.95(+4.84%)
Nov 12, 2008 19.83 20.17 19.46 19.58 20,684,568 -0.24(-1.21%)
Nov 11, 2008 19.73 20.29 19.55 19.83 19,072,222 -0.08(-0.38%)
Nov 10, 2008 20.12 20.44 19.87 19.90 20,633,722 +0.03(+0.14%)
Nov 07, 2008 19.41 20.03 19.25 19.87 18,283,926 +0.56(+2.90%)
Nov 06, 2008 19.67 20.10 19.18 19.31 24,077,048 -0.52(-2.61%)
Nov 05, 2008 20.07 20.63 19.70 19.83 25,603,240 -0.44(-2.18%)
Nov 04, 2008 20.46 20.48 19.97 20.27 19,264,036 +0.15(+0.73%)
Nov 03, 2008 19.81 20.22 19.67 20.12 17,804,604 +0.31(+1.54%)
Oct 31, 2008 19.54 20.12 19.41 19.82 23,965,066 +0.21(+1.08%)
Oct 30, 2008 19.98 20.12 19.11 19.61 22,631,128 +0.14(+0.72%)
Oct 29, 2008 19.74 19.94 19.03 19.47 28,152,024 -0.30(-1.51%)
Oct 28, 2008 19.50 19.88 18.73 19.76 37,233,920 +0.66(+3.44%)
Oct 27, 2008 19.28 19.83 19.00 19.11 24,613,072 -0.41(-2.08%)
Oct 24, 2008 18.65 19.98 18.40 19.51 27,913,480 -0.26(-1.31%)
Oct 23, 2008 19.47 20.21 18.95 19.77 37,070,160 +0.42(+2.15%)
Oct 22, 2008 19.76 20.03 18.88 19.35 30,640,156 -0.77(-3.80%)
Oct 21, 2008 20.74 20.79 20.04 20.12 22,287,590 -0.56(-2.71%)
Oct 20, 2008 20.09 20.84 19.90 20.68 26,444,994 +0.75(+3.77%)
Oct 17, 2008 19.59 20.93 18.95 19.93 0 +0.03(+0.14%)
Oct 16, 2008 19.42 20.12 18.34 19.90 48,609,916 +0.54(+2.78%)
Oct 15, 2008 20.16 20.16 19.12 19.36 40,080,868 -0.32(-1.64%)
Oct 14, 2008 20.33 20.54 18.95 19.69 39,355,528 +0.20(+1.05%)
Oct 13, 2008 18.96 19.75 18.35 19.48 32,952,664 +1.71(+9.63%)
Oct 10, 2008 17.24 18.77 16.44 17.77 56,302,244 -0.23(-1.25%)
Oct 09, 2008 19.82 19.95 17.99 18.00 38,074,536 -1.80(-9.12%)
Oct 08, 2008 19.67 20.37 18.93 19.80 42,051,588 -0.21(-1.06%)
Oct 07, 2008 20.37 20.86 19.95 20.01 33,561,756 -0.19(-0.92%)
Oct 06, 2008 20.63 21.04 19.55 20.20 35,837,796 -0.76(-3.61%)
Oct 03, 2008 21.30 21.40 20.89 20.95 0 -0.14(-0.66%)
Oct 02, 2008 20.73 21.46 20.72 21.09 33,525,082 +0.22(+1.05%)
Oct 01, 2008 20.51 20.95 20.41 20.87 22,111,326 +0.25(+1.23%)
Sep 30, 2008 21.08 21.11 20.43 20.62 35,009,796 +0.06(+0.31%)
Sep 29, 2008 21.09 21.77 20.20 20.56 29,615,156 -0.72(-3.37%)
Sep 26, 2008 21.08 21.34 21.02 21.27 0 +0.03(+0.12%)
Sep 25, 2008 21.09 21.39 21.01 21.25 18,555,292 +0.17(+0.82%)
Sep 24, 2008 20.97 21.20 20.89 21.08 20,102,570 +0.12(+0.58%)
Sep 23, 2008 20.58 21.19 20.58 20.95 25,588,386 +0.49(+2.40%)
Sep 22, 2008 20.90 21.10 20.38 20.46 14,887,967 -0.56(-2.67%)
Sep 19, 2008 21.13 21.34 20.68 21.02 0 +0.10(+0.46%)
Sep 18, 2008 20.68 21.15 20.29 20.93 29,357,662 +0.43(+2.08%)
Sep 17, 2008 21.21 21.33 20.23 20.50 30,210,916 -0.92(-4.28%)
Sep 16, 2008 20.59 21.47 20.59 21.42 33,826,004 +0.48(+2.27%)
Sep 15, 2008 20.86 21.30 20.77 20.94 21,802,924 -0.22(-1.03%)
Sep 12, 2008 21.13 21.24 20.81 21.16 18,328,594 -0.08(-0.37%)
Sep 11, 2008 20.72 21.28 20.66 21.24 23,858,558 +0.50(+2.44%)
Sep 10, 2008 20.58 21.00 20.47 20.73 18,191,038 +0.15(+0.73%)
Sep 09, 2008 20.97 21.11 20.56 20.58 19,749,832 -0.34(-1.61%)
Sep 08, 2008 20.83 21.07 20.53 20.92 18,809,812 +0.50(+2.47%)
Sep 05, 2008 20.13 20.48 20.04 20.42 0 +0.16(+0.78%)
Sep 04, 2008 20.60 20.66 20.22 20.26 22,103,996 -0.49(-2.35%)
Sep 03, 2008 21.06 21.24 20.68 20.75 16,838,320 -0.39(-1.83%)
Sep 02, 2008 20.81 21.25 20.61 21.13 21,741,158 +0.57(+2.75%)
Aug 29, 2008 20.94 21.06 20.57 20.57 0 -0.47(-2.25%)
Aug 28, 2008 20.76 21.08 20.68 21.04 11,259,283 +0.37(+1.78%)
Aug 27, 2008 20.61 20.77 20.52 20.67 8,913,376 +0.05(+0.26%)
Aug 26, 2008 20.71 20.76 20.45 20.62 7,285,646 -0.07(-0.33%)
Aug 25, 2008 20.90 20.92 20.52 20.68 12,244,706 -0.26(-1.23%)
Aug 22, 2008 20.82 21.10 20.77 20.94 0 +0.16(+0.76%)
Aug 21, 2008 20.75 20.82 20.60 20.79 10,655,155 -0.11(-0.51%)
Aug 20, 2008 21.01 21.12 20.73 20.89 13,242,450 -0.19(-0.88%)
Aug 19, 2008 21.00 21.30 20.95 21.08 9,441,001 -0.04(-0.17%)
Aug 18, 2008 21.39 21.39 20.98 21.11 12,181,593 -0.24(-1.11%)
Aug 15, 2008 21.01 21.42 20.87 21.35 0 +0.33(+1.57%)
Aug 14, 2008 20.83 21.24 20.63 21.02 14,766,442 +0.09(+0.43%)
Aug 13, 2008 21.10 21.22 20.82 20.93 14,072,002 -0.15(-0.73%)
Aug 12, 2008 20.96 21.24 20.96 21.09 14,143,284 -0.01(-0.03%)
Aug 11, 2008 21.15 21.19 20.93 21.09 14,009,542 -0.05(-0.22%)
Aug 08, 2008 20.82 21.20 20.82 21.14 21,323,444 +0.24(+1.15%)
Aug 07, 2008 21.00 21.12 20.77 20.90 14,256,401 -0.15(-0.71%)
Aug 06, 2008 20.93 21.18 20.89 21.05 19,902,868 +0.03(+0.12%)
Aug 05, 2008 20.58 21.04 20.49 21.02 26,121,224 +0.52(+2.53%)
Aug 04, 2008 20.08 20.72 20.03 20.51 22,107,246 +0.43(+2.12%)
Aug 01, 2008 20.18 20.45 19.99 20.08 16,343,263 -0.10(-0.48%)
Jul 31, 2008 20.27 20.65 20.10 20.18 22,504,766 -0.18(-0.90%)
Jul 30, 2008 20.09 20.66 19.97 20.36 26,695,270 +0.33(+1.63%)
Jul 29, 2008 20.03 20.44 19.93 20.03 25,409,908 -0.10(-0.48%)
Jul 28, 2008 20.48 20.48 20.08 20.13 17,182,172 -0.43(-2.11%)
Jul 25, 2008 20.51 20.60 20.35 20.56 14,316,010 +0.16(+0.81%)
Jul 24, 2008 20.38 20.64 20.23 20.40 21,701,334 -0.01(-0.05%)
Jul 23, 2008 20.71 20.77 20.34 20.41 22,687,742 -0.25(-1.21%)
Jul 22, 2008 20.23 21.03 20.23 20.66 33,651,964 +0.33(+1.60%)
Jul 21, 2008 20.52 20.76 20.08 20.33 22,671,948 -0.29(-1.39%)
Jul 18, 2008 20.68 20.90 20.52 20.62 30,199,366 +0.03(+0.14%)
Jul 17, 2008 20.45 20.76 19.73 20.59 27,269,396 +0.19(+0.93%)
Jul 16, 2008 20.88 20.95 20.27 20.40 33,997,932 -0.32(-1.52%)
Jul 15, 2008 20.20 20.82 20.02 20.72 35,403,520 +0.58(+2.90%)
Jul 14, 2008 20.36 20.53 20.06 20.13 17,406,728 -0.08(-0.37%)
Jul 11, 2008 20.34 20.35 19.90 20.21 20,989,210 -0.33(-1.60%)
Jul 10, 2008 20.38 20.59 20.20 20.54 20,749,114 +0.16(+0.77%)
Jul 09, 2008 20.36 20.74 20.29 20.38 23,513,732 -0.16(-0.80%)
Jul 08, 2008 19.51 20.55 19.45 20.55 43,345,028 +1.14(+5.87%)
Jul 07, 2008 19.65 19.70 19.23 19.41 18,635,370 -0.20(-1.02%)
Jul 04, 2008 19.68 19.76 19.44 19.61 22,644,024 +0.00(+0.00%)
Jul 03, 2008 19.68 19.76 19.44 19.61 22,644,024 +0.18(+0.94%)
Jul 02, 2008 19.47 19.67 19.37 19.42 14,745,761 +0.01(+0.06%)
Jul 01, 2008 18.87 19.44 18.85 19.41 22,119,352 +0.44(+2.34%)
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%)
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.