Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.25 17.37 16.52 16.56 0 -1.23(-6.94%)
Feb 26, 2009 18.77 18.92 17.73 17.79 38,131,292 -0.96(-5.13%)
Feb 25, 2009 19.09 19.16 18.63 18.75 26,513,728 -0.39(-2.05%)
Feb 24, 2009 18.82 19.21 18.75 19.14 25,407,184 +0.47(+2.51%)
Feb 23, 2009 18.69 19.06 18.63 18.68 19,521,118 -0.22(-1.17%)
Feb 20, 2009 18.89 19.12 18.75 18.90 25,638,938 -0.15(-0.79%)
Feb 19, 2009 18.76 19.17 18.76 19.05 20,262,484 +0.09(+0.48%)
Feb 18, 2009 18.94 19.05 18.76 18.96 17,950,736 +0.09(+0.50%)
Feb 17, 2009 19.09 19.15 18.65 18.86 22,369,334 -0.35(-1.84%)
Feb 13, 2009 19.61 19.69 19.15 19.21 20,759,104 -0.42(-2.12%)
Feb 12, 2009 19.33 19.63 19.08 19.63 19,303,744 +0.15(+0.77%)
Feb 11, 2009 19.62 19.67 19.34 19.48 22,188,656 -0.03(-0.16%)
Feb 10, 2009 19.96 20.02 19.36 19.51 32,782,404 -0.51(-2.55%)
Feb 09, 2009 20.00 20.06 19.68 20.02 32,055,842 +0.04(+0.18%)
Feb 06, 2009 19.75 20.02 19.71 19.99 29,753,288 +0.22(+1.10%)
Feb 05, 2009 19.53 19.83 19.27 19.77 24,084,072 +0.22(+1.11%)
Feb 04, 2009 19.99 20.04 19.50 19.55 32,156,274 -0.37(-1.88%)
Feb 03, 2009 19.55 20.07 19.36 19.93 43,412,048 +0.49(+2.54%)
Feb 02, 2009 18.83 19.53 18.57 19.43 27,589,168 +0.05(+0.23%)
Jan 30, 2009 19.24 19.53 19.14 19.39 0 +0.01(+0.05%)
Jan 29, 2009 19.09 19.40 18.98 19.38 39,833,576 +0.16(+0.82%)
Jan 28, 2009 19.13 19.28 18.85 19.22 39,915,864 +0.20(+1.05%)
Jan 27, 2009 18.86 19.17 18.68 19.02 30,783,470 +0.12(+0.63%)
Jan 26, 2009 18.59 19.06 18.31 18.90 32,487,962 +0.43(+2.35%)
Jan 23, 2009 18.35 18.56 18.19 18.47 24,476,990 -0.07(-0.38%)
Jan 22, 2009 18.06 18.61 17.98 18.54 34,807,824 +0.24(+1.32%)
Jan 21, 2009 17.59 18.36 17.39 18.30 38,942,152 +1.09(+6.34%)
Jan 20, 2009 17.64 17.89 17.19 17.21 27,661,220 -0.25(-1.44%)
Jan 16, 2009 17.33 17.61 17.26 17.46 36,731,208 +0.24(+1.42%)
Jan 15, 2009 17.31 17.35 16.85 17.21 29,257,042 -0.09(-0.51%)
Jan 14, 2009 17.44 17.47 17.14 17.30 22,943,230 -0.21(-1.18%)
Jan 13, 2009 17.31 17.62 17.19 17.51 24,052,918 +0.00(+0.00%)
Jan 12, 2009 17.95 17.95 17.31 17.51 34,068,596 -0.39(-2.17%)
Jan 09, 2009 17.90 18.23 17.80 17.90 19,231,190 -0.01(-0.06%)
Jan 08, 2009 17.73 18.12 17.73 17.91 24,971,858 +0.20(+1.11%)
Jan 07, 2009 17.62 17.97 17.57 17.71 31,441,164 -0.10(-0.55%)
Jan 06, 2009 18.48 18.61 17.51 17.81 40,021,052 -0.60(-3.27%)
Jan 05, 2009 18.61 18.70 18.21 18.41 17,962,988 -0.32(-1.72%)
Jan 02, 2009 18.72 18.83 18.32 18.73 0 +0.07(+0.36%)
Jan 01, 2009 18.62 18.79 18.56 18.66 0 +0.00(+0.00%)
Dec 31, 2008 18.62 18.79 18.56 18.66 16,172,651 +0.07(+0.40%)
Dec 30, 2008 18.36 18.63 18.35 18.59 14,627,616 +0.35(+1.90%)
Dec 29, 2008 18.59 18.59 18.03 18.25 12,881,570 -0.12(-0.65%)
Dec 26, 2008 18.47 18.51 18.25 18.36 5,528,880 -0.05(-0.27%)
Dec 24, 2008 18.40 18.51 18.30 18.41 5,761,096 +0.07(+0.36%)
Dec 23, 2008 18.59 18.63 18.32 18.35 19,976,284 -0.09(-0.47%)
Dec 22, 2008 18.32 18.50 18.02 18.43 22,781,804 +0.15(+0.84%)
Dec 19, 2008 18.54 18.62 18.23 18.28 36,713,716 +0.10(+0.54%)
Dec 18, 2008 18.31 18.57 17.94 18.18 26,293,562 -0.02(-0.13%)
Dec 17, 2008 18.40 18.54 18.14 18.21 21,649,834 -0.38(-2.07%)
Dec 16, 2008 18.20 18.69 18.07 18.59 27,603,036 +0.53(+2.94%)
Dec 15, 2008 17.80 18.20 17.68 18.06 20,494,002 +0.31(+1.75%)
Dec 12, 2008 17.50 17.76 17.26 17.75 0 -0.10(-0.55%)
Dec 11, 2008 18.02 18.21 17.76 17.85 23,162,112 -0.17(-0.95%)
Dec 10, 2008 18.13 18.36 17.89 18.02 19,153,822 -0.16(-0.87%)
Dec 09, 2008 18.51 18.89 18.01 18.18 23,754,250 -0.33(-1.80%)
Dec 08, 2008 18.78 18.79 18.44 18.51 24,631,722 +0.06(+0.32%)
Dec 05, 2008 18.02 18.61 17.64 18.45 23,721,664 +0.25(+1.38%)
Dec 04, 2008 18.32 18.68 18.03 18.20 20,343,042 -0.39(-2.11%)
Dec 03, 2008 18.17 18.70 17.90 18.59 22,628,194 +0.41(+2.27%)
Dec 02, 2008 17.81 18.23 17.65 18.18 22,181,230 +0.64(+3.63%)
Dec 01, 2008 17.87 18.13 17.49 17.54 23,210,196 -0.78(-4.28%)
Nov 28, 2008 17.85 18.42 17.66 18.32 9,738,579 +0.36(+1.99%)
Nov 26, 2008 17.64 18.01 17.35 17.97 23,352,326 +0.05(+0.29%)
Nov 25, 2008 17.98 18.27 17.57 17.91 45,234,572 +0.15(+0.87%)
Nov 24, 2008 18.17 18.17 17.62 17.76 41,416,140 -0.26(-1.44%)
Nov 21, 2008 17.71 18.08 16.88 18.02 50,759,832 +0.41(+2.32%)
Nov 20, 2008 18.98 19.03 17.31 17.61 48,957,068 -1.46(-7.65%)
Nov 19, 2008 19.76 20.03 19.03 19.07 29,370,016 -0.72(-3.62%)
Nov 18, 2008 19.51 19.89 19.06 19.78 32,101,052 +0.44(+2.26%)
Nov 17, 2008 19.00 19.83 18.92 19.35 23,192,476 +0.09(+0.47%)
Nov 14, 2008 19.69 20.05 19.21 19.26 0 -0.73(-3.64%)
Nov 13, 2008 19.12 20.04 18.73 19.98 32,131,226 +0.92(+4.84%)
Nov 12, 2008 19.29 19.63 18.93 19.06 21,253,776 -0.23(-1.21%)
Nov 11, 2008 19.20 19.75 19.03 19.29 19,597,060 -0.07(-0.38%)
Nov 10, 2008 19.58 19.89 19.34 19.37 21,201,530 +0.03(+0.14%)
Nov 07, 2008 18.89 19.49 18.73 19.34 18,787,072 +0.55(+2.90%)
Nov 06, 2008 19.14 19.56 18.66 18.79 24,739,612 -0.50(-2.61%)
Nov 05, 2008 19.54 20.07 19.18 19.30 26,307,802 -0.43(-2.18%)
Nov 04, 2008 19.91 19.93 19.43 19.73 19,794,154 +0.14(+0.73%)
Nov 03, 2008 19.28 19.68 19.15 19.58 18,294,560 +0.30(+1.54%)
Oct 31, 2008 19.01 19.58 18.89 19.29 24,624,548 +0.21(+1.08%)
Oct 30, 2008 19.44 19.58 18.60 19.08 23,253,904 +0.14(+0.72%)
Oct 29, 2008 19.21 19.41 18.53 18.94 28,926,724 -0.29(-1.51%)
Oct 28, 2008 18.98 19.35 18.23 19.23 38,258,540 +0.64(+3.44%)
Oct 27, 2008 18.77 19.30 18.49 18.59 25,290,386 -0.40(-2.08%)
Oct 24, 2008 18.15 19.44 17.91 18.99 28,681,616 -0.25(-1.31%)
Oct 23, 2008 18.95 19.67 18.44 19.24 38,090,272 +0.41(+2.15%)
Oct 22, 2008 19.23 19.50 18.38 18.84 31,483,328 -0.74(-3.80%)
Oct 21, 2008 20.19 20.23 19.50 19.58 22,900,912 -0.55(-2.71%)
Oct 20, 2008 19.56 20.28 19.36 20.13 27,172,722 +0.73(+3.77%)
Oct 17, 2008 19.07 20.37 18.44 19.40 0 +0.03(+0.14%)
Oct 16, 2008 18.90 19.58 17.85 19.37 49,947,588 +0.52(+2.78%)
Oct 15, 2008 19.62 19.62 18.61 18.84 41,183,836 -0.31(-1.64%)
Oct 14, 2008 19.78 19.99 18.44 19.16 40,438,532 +0.20(+1.05%)
Oct 13, 2008 18.45 19.22 17.86 18.96 33,859,472 +1.66(+9.63%)
Oct 10, 2008 16.78 18.27 16.00 17.29 57,851,596 -0.28(-1.59%)
Oct 09, 2008 19.36 19.48 17.57 17.57 38,987,804 -1.76(-9.12%)
Oct 08, 2008 19.21 19.90 18.48 19.34 43,060,252 -0.21(-1.06%)
Oct 07, 2008 19.90 20.37 19.48 19.54 34,366,780 -0.18(-0.92%)
Oct 06, 2008 20.14 20.55 19.09 19.72 36,697,416 -0.74(-3.61%)
Oct 03, 2008 20.80 20.90 20.40 20.46 0 -0.14(-0.66%)
Oct 02, 2008 20.24 20.96 20.23 20.60 34,329,224 +0.21(+1.05%)
Oct 01, 2008 20.03 20.46 19.93 20.39 22,641,696 +0.25(+1.23%)
Sep 30, 2008 20.58 20.62 19.95 20.14 35,849,552 +0.06(+0.31%)
Sep 29, 2008 20.59 21.26 19.73 20.07 30,325,514 -0.70(-3.37%)
Sep 26, 2008 20.59 20.84 20.53 20.77 0 +0.02(+0.12%)
Sep 25, 2008 20.60 20.89 20.52 20.75 19,000,364 +0.17(+0.82%)
Sep 24, 2008 20.48 20.71 20.40 20.58 20,584,756 +0.12(+0.58%)
Sep 23, 2008 20.10 20.70 20.10 20.46 26,202,156 +0.48(+2.40%)
Sep 22, 2008 20.41 20.60 19.90 19.98 15,245,074 -0.55(-2.67%)
Sep 19, 2008 20.63 20.84 20.20 20.53 0 +0.09(+0.46%)
Sep 18, 2008 20.20 20.65 19.81 20.44 30,061,844 +0.42(+2.08%)
Sep 17, 2008 20.71 20.83 19.76 20.02 30,935,564 -0.90(-4.28%)
Sep 16, 2008 20.11 20.97 20.11 20.92 34,637,364 +0.47(+2.27%)
Sep 15, 2008 20.37 20.80 20.28 20.45 22,325,894 -0.21(-1.03%)
Sep 12, 2008 20.63 20.74 20.33 20.67 18,768,230 -0.08(-0.37%)
Sep 11, 2008 20.23 20.78 20.18 20.74 24,430,838 +0.49(+2.44%)
Sep 10, 2008 20.10 20.50 19.99 20.25 18,627,374 +0.15(+0.73%)
Sep 09, 2008 20.48 20.62 20.08 20.10 20,223,558 -0.33(-1.61%)
Sep 08, 2008 20.34 20.58 20.05 20.43 19,260,990 +0.49(+2.47%)
Sep 05, 2008 19.66 20.00 19.57 19.94 0 +0.15(+0.78%)
Sep 04, 2008 20.12 20.17 19.74 19.78 22,634,190 -0.48(-2.35%)
Sep 03, 2008 20.56 20.74 20.20 20.26 17,242,210 -0.38(-1.83%)
Sep 02, 2008 20.33 20.75 20.13 20.64 22,262,648 +0.55(+2.75%)
Aug 29, 2008 20.45 20.57 20.08 20.08 0 -0.46(-2.25%)
Aug 28, 2008 20.27 20.59 20.20 20.55 11,529,351 +0.36(+1.78%)
Aug 27, 2008 20.13 20.29 20.04 20.19 9,127,175 +0.05(+0.26%)
Aug 26, 2008 20.23 20.28 19.97 20.13 7,460,402 -0.07(-0.33%)
Aug 25, 2008 20.41 20.43 20.04 20.20 12,538,412 -0.25(-1.23%)
Aug 22, 2008 20.33 20.61 20.29 20.45 0 +0.15(+0.76%)
Aug 21, 2008 20.27 20.33 20.11 20.30 10,910,732 -0.10(-0.51%)
Aug 20, 2008 20.52 20.62 20.24 20.40 13,560,087 -0.18(-0.88%)
Aug 19, 2008 20.51 20.81 20.46 20.59 9,667,455 -0.03(-0.17%)
Aug 18, 2008 20.89 20.89 20.49 20.62 12,473,784 -0.23(-1.11%)
Aug 15, 2008 20.52 20.92 20.38 20.85 0 +0.32(+1.57%)
Aug 14, 2008 20.34 20.74 20.15 20.53 15,120,634 +0.09(+0.43%)
Aug 13, 2008 20.61 20.72 20.33 20.44 14,409,538 -0.15(-0.73%)
Aug 12, 2008 20.47 20.74 20.47 20.59 14,482,529 -0.01(-0.03%)
Aug 11, 2008 20.66 20.69 20.44 20.60 14,345,579 -0.05(-0.22%)
Aug 08, 2008 20.34 20.70 20.34 20.64 21,834,916 +0.23(+1.15%)
Aug 07, 2008 20.51 20.63 20.28 20.41 14,598,359 -0.15(-0.71%)
Aug 06, 2008 20.44 20.68 20.40 20.56 20,380,266 +0.02(+0.12%)
Aug 05, 2008 20.10 20.54 20.01 20.53 26,747,776 +0.51(+2.53%)
Aug 04, 2008 19.61 20.24 19.56 20.03 22,637,518 +0.42(+2.12%)
Aug 01, 2008 19.70 19.97 19.53 19.61 16,735,278 -0.09(-0.48%)
Jul 31, 2008 19.79 20.17 19.63 19.70 23,044,572 -0.18(-0.90%)
Jul 30, 2008 19.62 20.18 19.50 19.88 27,335,592 +0.32(+1.63%)
Jul 29, 2008 19.56 19.97 19.47 19.56 26,019,398 -0.09(-0.48%)
Jul 28, 2008 20.00 20.00 19.61 19.66 17,594,310 -0.42(-2.11%)
Jul 25, 2008 20.03 20.11 19.88 20.08 14,659,398 +0.16(+0.81%)
Jul 24, 2008 19.90 20.16 19.76 19.92 22,221,868 -0.01(-0.05%)
Jul 23, 2008 20.23 20.28 19.87 19.93 23,231,938 -0.24(-1.21%)
Jul 22, 2008 19.76 20.54 19.76 20.18 34,459,152 +0.32(+1.60%)
Jul 21, 2008 20.04 20.28 19.61 19.86 23,215,766 -0.28(-1.39%)
Jul 18, 2008 20.20 20.41 20.04 20.14 30,923,738 +0.03(+0.14%)
Jul 17, 2008 19.97 20.28 19.26 20.11 27,923,490 +0.19(+0.93%)
Jul 16, 2008 20.39 20.46 19.79 19.92 34,813,420 -0.31(-1.52%)
Jul 15, 2008 19.73 20.33 19.55 20.23 36,252,720 +0.57(+2.90%)
Jul 14, 2008 19.88 20.05 19.59 19.66 17,824,252 -0.07(-0.37%)
Jul 11, 2008 19.87 19.88 19.43 19.74 21,492,664 -0.32(-1.60%)
Jul 10, 2008 19.90 20.11 19.73 20.06 21,246,808 +0.15(+0.77%)
Jul 09, 2008 19.88 20.26 19.82 19.90 24,077,740 -0.16(-0.80%)
Jul 08, 2008 19.06 20.07 19.00 20.06 44,384,716 +1.11(+5.87%)
Jul 07, 2008 19.19 19.23 18.78 18.95 19,082,362 -0.20(-1.02%)
Jul 04, 2008 19.22 19.29 18.98 19.15 23,187,172 +0.00(+0.00%)
Jul 03, 2008 19.22 19.29 18.98 19.15 23,187,172 +0.18(+0.94%)
Jul 02, 2008 19.01 19.21 18.92 18.97 15,099,458 +0.01(+0.06%)
Jul 01, 2008 18.43 18.98 18.41 18.96 22,649,912 +0.43(+2.34%)
Jun 30, 2008 18.53 18.71 18.40 18.53 24,671,142 -0.01(-0.06%)
Jun 27, 2008 18.43 18.66 18.38 18.54 21,864,572 +0.09(+0.49%)
Jun 26, 2008 18.84 18.84 18.40 18.44 18,391,142 -0.28(-1.48%)
Jun 25, 2008 18.83 18.89 18.57 18.72 21,482,640 -0.08(-0.41%)
Jun 24, 2008 18.88 18.99 18.67 18.80 17,557,630 -0.19(-0.99%)
Jun 23, 2008 18.70 19.07 18.66 18.99 17,636,900 +0.33(+1.76%)
Jun 20, 2008 18.75 19.00 18.57 18.66 19,103,730 -0.28(-1.46%)
Jun 19, 2008 18.57 19.03 18.54 18.93 16,313,192 +0.36(+1.94%)
Jun 18, 2008 18.65 18.84 18.54 18.57 14,399,630 -0.16(-0.86%)
Jun 17, 2008 19.06 19.32 18.73 18.73 16,942,324 -0.27(-1.40%)
Jun 16, 2008 18.76 19.04 18.66 19.00 14,490,689 +0.08(+0.41%)
Jun 13, 2008 18.95 19.00 18.81 18.92 10,598,775 +0.06(+0.33%)
Jun 12, 2008 18.80 18.92 18.72 18.86 12,100,010 +0.15(+0.80%)
Jun 11, 2008 18.89 19.05 18.57 18.71 15,024,108 -0.26(-1.35%)
Jun 10, 2008 19.03 19.14 18.87 18.97 12,041,262 -0.19(-1.00%)
Jun 09, 2008 19.32 19.33 19.00 19.16 9,846,109 +0.01(+0.04%)
Jun 06, 2008 19.44 19.46 19.13 19.15 16,969,228 -0.34(-1.74%)
Jun 05, 2008 19.31 19.58 19.31 19.49 13,844,986 -0.09(-0.48%)
Jun 04, 2008 19.49 19.62 19.31 19.58 17,199,344 +0.09(+0.48%)
Jun 03, 2008 19.57 19.95 19.40 19.49 20,727,878 +0.02(+0.09%)
Jun 02, 2008 19.53 19.65 19.33 19.47 17,699,912 -0.23(-1.19%)
May 30, 2008 19.59 19.82 19.51 19.71 19,172,516 +0.14(+0.70%)
May 29, 2008 18.95 19.71 18.95 19.57 21,454,190 +0.65(+3.44%)
May 28, 2008 19.18 19.18 18.80 18.92 13,345,629 -0.17(-0.90%)
May 27, 2008 18.99 19.22 18.97 19.09 12,511,122 +0.12(+0.61%)
May 26, 2008 19.13 19.16 18.93 18.98 0 +0.00(+0.00%)
May 23, 2008 19.13 19.16 18.93 18.98 13,083,691 -0.21(-1.08%)
May 22, 2008 18.97 19.22 18.89 19.18 13,716,180 +0.17(+0.90%)
May 21, 2008 19.19 19.39 18.97 19.01 14,724,569 -0.11(-0.59%)
May 20, 2008 19.27 19.34 19.05 19.12 14,498,913 -0.13(-0.67%)
May 19, 2008 19.12 19.31 19.07 19.25 11,775,955 +0.12(+0.62%)
May 16, 2008 19.19 19.23 19.06 19.13 13,581,779 -0.06(-0.29%)
May 15, 2008 19.22 19.29 18.98 19.19 20,675,540 +0.01(+0.07%)
May 14, 2008 19.07 19.30 19.03 19.18 21,026,062 +0.15(+0.79%)
May 13, 2008 18.54 19.23 18.54 19.03 39,066,480 +0.57(+3.07%)
May 12, 2008 18.19 18.50 18.18 18.46 23,046,840 +0.35(+1.93%)
May 09, 2008 17.92 18.19 17.66 18.11 11,981,687 +0.17(+0.98%)
May 08, 2008 18.04 18.33 17.85 17.93 13,456,773 -0.00(-0.02%)
May 07, 2008 18.36 18.42 17.93 17.94 18,943,710 -0.45(-2.45%)
May 06, 2008 18.74 18.74 18.13 18.39 15,085,161 -0.15(-0.79%)
May 05, 2008 18.62 18.66 18.43 18.54 10,806,534 -0.06(-0.32%)
May 02, 2008 18.87 18.99 18.54 18.59 18,852,892 -0.14(-0.75%)
May 01, 2008 18.39 18.87 18.36 18.73 34,170,760 +0.29(+1.55%)
Apr 30, 2008 18.78 18.82 18.39 18.45 25,214,062 -0.26(-1.36%)
Apr 29, 2008 18.65 18.82 18.53 18.70 45,963,968 +0.65(+3.62%)
Apr 28, 2008 17.85 18.26 17.84 18.05 23,929,890 +0.12(+0.64%)
Apr 25, 2008 17.76 18.03 17.73 17.93 24,625,566 +0.29(+1.67%)
Apr 24, 2008 17.67 17.84 17.62 17.64 32,784,662 -0.06(-0.32%)
Apr 23, 2008 17.77 17.80 17.65 17.70 33,836,484 +0.03(+0.16%)
Apr 22, 2008 17.68 17.74 17.57 17.67 25,624,524 -0.00(-0.02%)
Apr 21, 2008 17.68 17.78 17.52 17.67 29,714,332 -0.07(-0.37%)
Apr 18, 2008 17.94 18.02 17.66 17.74 38,644,704 -0.07(-0.41%)
Apr 17, 2008 18.03 18.13 17.77 17.81 40,701,028 -0.15(-0.82%)
Apr 16, 2008 18.38 18.47 17.86 17.96 37,803,860 -0.20(-1.08%)
Apr 15, 2008 18.33 18.50 18.03 18.15 22,857,286 -0.20(-1.07%)
Apr 14, 2008 18.50 18.50 18.27 18.35 17,435,114 -0.12(-0.62%)
Apr 11, 2008 18.82 18.82 18.47 18.47 19,227,644 -0.39(-2.06%)
Apr 10, 2008 18.90 18.99 18.73 18.85 12,080,575 +0.01(+0.07%)
Apr 09, 2008 18.86 19.00 18.72 18.84 24,468,660 -0.05(-0.24%)
Apr 08, 2008 19.06 19.18 18.86 18.89 12,586,438 -0.30(-1.59%)
Apr 07, 2008 19.28 19.34 19.07 19.19 7,650,890 +0.01(+0.05%)
Apr 04, 2008 19.06 19.27 18.97 19.18 8,421,505 +0.11(+0.57%)
Apr 03, 2008 18.92 19.29 18.92 19.07 10,140,627 +0.08(+0.42%)
Apr 02, 2008 19.34 19.36 18.93 18.99 14,640,043 -0.33(-1.68%)
Apr 01, 2008 19.30 19.37 18.96 19.32 20,863,164 +0.03(+0.14%)
Mar 31, 2008 18.82 19.37 18.75 19.29 27,553,398 +0.73(+3.92%)
Mar 28, 2008 18.62 18.96 18.52 18.56 13,861,499 -0.17(-0.90%)
Mar 27, 2008 18.98 19.01 18.68 18.73 14,801,045 -0.17(-0.89%)
Mar 26, 2008 18.85 19.01 18.81 18.90 16,471,847 -0.17(-0.92%)
Mar 25, 2008 19.35 19.55 19.03 19.07 17,499,372 -0.31(-1.62%)
Mar 24, 2008 19.51 19.55 19.21 19.39 16,254,249 -0.08(-0.41%)
Mar 21, 2008 19.12 19.51 19.02 19.47 34,914,104 +0.00(+0.00%)
Mar 20, 2008 19.12 19.51 19.02 19.47 34,914,104 +0.44(+2.33%)
Mar 19, 2008 18.87 19.43 18.83 19.02 20,390,642 +0.20(+1.06%)
Mar 18, 2008 18.69 18.85 18.44 18.82 17,488,650 +0.44(+2.40%)
Mar 17, 2008 17.58 18.53 17.52 18.38 20,937,910 +0.41(+2.30%)
Mar 14, 2008 18.54 18.54 17.82 17.97 20,184,738 -0.41(-2.23%)
Mar 13, 2008 17.92 18.53 17.89 18.38 23,684,408 +0.42(+2.36%)
Mar 12, 2008 17.86 18.11 17.84 17.95 14,614,386 +0.17(+0.94%)
Mar 11, 2008 17.75 18.07 17.60 17.79 23,391,320 +0.09(+0.51%)
Mar 10, 2008 17.90 17.90 17.60 17.70 15,492,538 -0.15(-0.86%)
Mar 07, 2008 18.25 18.25 17.79 17.85 20,018,166 -0.37(-2.02%)
Mar 06, 2008 18.48 18.53 18.20 18.22 17,266,394 -0.31(-1.68%)
Mar 05, 2008 18.57 18.68 18.32 18.53 14,815,051 -0.09(-0.49%)
Mar 04, 2008 18.48 18.72 18.48 18.62 17,186,292 +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.