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 (%)
Sep 30, 2010 19.30 19.53 19.25 19.30 163,970 -0.09(-0.48%)
Sep 29, 2010 19.35 19.42 19.25 19.39 27,064 +0.04(+0.21%)
Sep 28, 2010 19.29 19.39 19.18 19.35 811 +0.10(+0.54%)
Sep 27, 2010 19.20 19.31 19.14 19.25 13,294,961 +0.06(+0.31%)
Sep 24, 2010 19.21 19.34 19.12 19.19 17,790,636 +0.13(+0.66%)
Sep 23, 2010 19.07 19.19 19.03 19.07 11,653,623 -0.14(-0.75%)
Sep 22, 2010 19.29 19.37 19.16 19.21 13,854,371 -0.06(-0.31%)
Sep 21, 2010 19.35 19.35 19.12 19.27 270 -0.04(-0.21%)
Sep 20, 2010 19.07 19.36 19.04 19.31 14,510,481 +0.23(+1.20%)
Sep 17, 2010 19.08 19.19 19.04 19.08 19,579,540 -0.01(-0.04%)
Sep 15, 2010 18.98 19.12 18.90 19.09 12,413,280 +0.09(+0.49%)
Sep 14, 2010 19.00 19.08 18.88 19.00 270 -0.01(-0.08%)
Sep 13, 2010 19.14 19.14 18.93 19.01 13,202,026 -0.03(-0.17%)
Sep 10, 2010 18.94 19.06 18.88 19.04 12,018,353 +0.17(+0.88%)
Sep 09, 2010 18.83 18.96 18.83 18.88 270 +0.24(+1.27%)
Sep 08, 2010 18.66 18.80 18.60 18.64 34,807 -0.01(-0.08%)
Sep 07, 2010 18.66 18.77 18.61 18.66 4,457 -0.09(-0.49%)
Sep 03, 2010 18.82 18.84 18.57 18.75 12,937,896 +0.05(+0.26%)
Sep 02, 2010 18.55 18.71 18.55 18.70 43,510 +0.13(+0.68%)
Sep 01, 2010 18.37 18.70 18.37 18.57 18,995,214 +0.35(+1.91%)
Aug 31, 2010 18.21 18.27 18.11 18.23 59,270 -0.09(-0.48%)
Aug 30, 2010 18.43 18.51 18.29 18.32 14,481,782 -0.10(-0.54%)
Aug 27, 2010 18.33 18.44 18.11 18.42 12,265,332 +0.11(+0.61%)
Aug 26, 2010 18.30 18.49 18.24 18.30 1,082 -0.10(-0.56%)
Aug 25, 2010 18.17 18.49 18.16 18.41 20,410,870 +0.13(+0.69%)
Aug 24, 2010 18.21 18.39 18.13 18.28 323,118 -0.11(-0.60%)
Aug 23, 2010 18.31 18.54 18.31 18.39 19,529,460 +0.16(+0.89%)
Aug 20, 2010 18.12 18.26 18.08 18.23 17,340,924 +0.01(+0.04%)
Aug 19, 2010 18.53 18.55 18.12 18.22 7,737 -0.34(-1.81%)
Aug 18, 2010 18.71 18.74 18.56 18.56 811 -0.17(-0.91%)
Aug 17, 2010 18.66 18.80 18.57 18.73 1,082 +0.13(+0.70%)
Aug 16, 2010 18.49 18.63 18.39 18.60 12,979,375 +0.10(+0.56%)
Aug 13, 2010 18.50 18.57 18.44 18.50 13,770,082 -0.12(-0.66%)
Aug 12, 2010 18.44 18.67 18.37 18.62 11,959,613 +0.00(+0.00%)
Aug 11, 2010 18.86 18.88 18.57 18.62 5,810 -0.22(-1.16%)
Aug 10, 2010 18.84 18.84 18.69 18.84 541 +0.04(+0.20%)
Aug 09, 2010 18.71 18.83 18.63 18.80 12,174,515 +0.11(+0.61%)
Aug 06, 2010 18.69 18.73 18.37 18.69 21,637,586 +0.22(+1.18%)
Aug 05, 2010 18.45 18.50 18.37 18.47 15,959,479 -0.07(-0.40%)
Aug 04, 2010 18.47 18.57 18.40 18.54 270 +0.07(+0.36%)
Aug 03, 2010 18.44 18.70 18.39 18.47 270 +0.06(+0.34%)
Aug 02, 2010 18.37 18.47 18.33 18.41 20,323,846 +0.28(+1.53%)
Jul 30, 2010 18.13 18.24 17.85 18.13 21,164,264 +0.04(+0.20%)
Jul 29, 2010 18.27 18.39 18.08 18.10 541 -0.09(-0.49%)
Jul 28, 2010 18.19 18.28 18.05 18.19 4,419 -0.02(-0.10%)
Jul 27, 2010 18.20 18.29 18.09 18.20 5,813 +0.01(+0.06%)
Jul 26, 2010 18.04 18.24 18.04 18.19 16,017,061 +0.11(+0.63%)
Jul 23, 2010 18.10 18.16 17.95 18.08 23,602,404 -0.03(-0.16%)
Jul 22, 2010 18.11 18.30 17.87 18.11 811 +0.12(+0.68%)
Jul 21, 2010 17.64 18.25 16.48 17.99 38,419,920 +0.45(+2.55%)
Jul 20, 2010 17.54 17.57 17.31 17.54 21,399,712 +0.02(+0.13%)
Jul 19, 2010 17.52 17.58 17.46 17.52 11,367,120 +0.13(+0.72%)
Jul 16, 2010 17.39 17.79 17.37 17.39 24,732,048 -0.31(-1.75%)
Jul 15, 2010 17.68 17.78 17.62 17.70 15,668,197 +0.02(+0.13%)
Jul 14, 2010 17.56 17.68 17.43 17.68 15,026,168 +0.07(+0.38%)
Jul 13, 2010 17.65 17.70 17.60 17.61 1,353 +0.02(+0.13%)
Jul 12, 2010 17.69 17.69 17.51 17.59 15,621,876 -0.08(-0.44%)
Jul 09, 2010 17.67 17.72 17.48 17.67 14,135,642 -0.03(-0.15%)
Jul 08, 2010 17.62 17.71 17.54 17.69 2,854 +0.14(+0.78%)
Jul 07, 2010 17.19 17.57 17.14 17.56 24,796,262 +0.38(+2.23%)
Jul 06, 2010 17.21 17.28 17.04 17.18 12,289 +0.08(+0.50%)
Jul 02, 2010 17.09 17.20 17.00 17.09 15,434,395 +0.00(+0.00%)
Jul 01, 2010 17.12 17.16 16.82 17.09 23,432,000 -0.12(-0.68%)
Jun 30, 2010 17.16 17.38 16.99 17.21 5,031 +0.07(+0.41%)
Jun 29, 2010 17.14 17.29 17.01 17.14 4,023 -0.22(-1.27%)
Jun 25, 2010 17.36 17.52 17.33 17.36 37,384,620 -0.10(-0.57%)
Jun 24, 2010 17.43 17.61 17.37 17.46 19,158,400 -0.04(-0.21%)
Jun 23, 2010 17.67 17.72 17.43 17.50 17,637,742 -0.16(-0.90%)
Jun 22, 2010 17.78 17.92 17.64 17.65 271 -0.11(-0.64%)
Jun 21, 2010 18.08 18.11 17.68 17.77 20,703,720 -0.17(-0.96%)
Jun 18, 2010 17.94 18.03 17.80 17.94 24,440,280 +0.05(+0.29%)
Jun 17, 2010 17.97 17.97 17.75 17.89 21,331,358 -0.06(-0.33%)
Jun 16, 2010 17.58 17.98 17.54 17.95 25,572,646 +0.23(+1.29%)
Jun 15, 2010 17.49 17.73 17.45 17.72 26,010,292 +0.31(+1.77%)
Jun 14, 2010 17.45 17.53 17.39 17.41 18,474,648 +0.05(+0.28%)
Jun 11, 2010 17.32 17.44 17.22 17.36 16,051,643 +0.00(+0.00%)
Jun 10, 2010 17.06 17.46 17.05 17.36 1,141 +0.49(+2.92%)
Jun 09, 2010 17.07 17.12 16.82 16.87 23,826,070 -0.17(-0.97%)
Jun 08, 2010 16.95 17.08 16.80 17.04 29,684,642 +0.03(+0.17%)
Jun 07, 2010 17.05 17.15 16.99 17.01 25,320,796 -0.11(-0.64%)
Jun 04, 2010 17.12 17.33 17.06 17.12 27,966,650 -0.44(-2.51%)
Jun 03, 2010 17.57 17.59 17.46 17.56 11,808,323 +0.09(+0.53%)
Jun 02, 2010 17.29 17.48 17.11 17.47 24,437,094 +0.20(+1.15%)
Jun 01, 2010 17.45 17.55 17.25 17.27 271 -0.23(-1.30%)
May 28, 2010 17.50 17.87 17.47 17.50 30,108,838 -0.11(-0.65%)
May 27, 2010 17.60 17.70 17.39 17.61 21,883,458 +0.26(+1.48%)
May 26, 2010 17.50 17.66 17.27 17.35 543 -0.02(-0.13%)
May 25, 2010 17.30 17.38 17.04 17.37 5,464 -0.12(-0.69%)
May 24, 2010 17.30 17.67 17.24 17.50 35,171,540 +0.23(+1.32%)
May 21, 2010 16.73 17.28 16.65 17.27 44,975,336 +0.17(+0.99%)
May 20, 2010 17.25 17.37 17.09 17.10 815 -0.54(-3.05%)
May 19, 2010 17.61 17.79 17.59 17.64 24,976,922 -0.04(-0.23%)
May 18, 2010 17.92 18.00 17.66 17.68 1,902 -0.14(-0.78%)
May 17, 2010 17.87 17.94 17.61 17.82 20,198,684 -0.03(-0.14%)
May 14, 2010 17.84 17.88 17.58 17.84 27,208,228 -0.04(-0.23%)
May 13, 2010 18.07 18.07 17.73 17.88 24,963,686 -0.20(-1.10%)
May 12, 2010 18.23 18.24 17.98 18.08 24,043,540 -0.09(-0.51%)
May 11, 2010 18.22 18.26 18.11 18.17 2,452 -0.11(-0.58%)
May 10, 2010 18.18 18.32 18.11 18.28 27,922,422 +0.36(+1.99%)
May 07, 2010 18.03 18.08 17.66 17.92 32,773,698 -0.33(-1.81%)
May 06, 2010 18.25 18.53 16.77 18.25 543 -0.18(-0.99%)
May 05, 2010 18.39 18.50 18.30 18.44 29,167,486 -0.03(-0.15%)
May 04, 2010 18.64 18.71 18.29 18.46 4,077 -0.25(-1.34%)
May 03, 2010 18.93 18.98 18.59 18.71 23,915,546 -0.11(-0.57%)
Apr 30, 2010 18.71 18.94 18.62 18.82 29,099,608 +0.15(+0.81%)
Apr 29, 2010 18.58 18.81 18.52 18.67 25,205,570 +0.18(+0.95%)
Apr 28, 2010 18.37 18.55 18.18 18.49 25,309,082 +0.18(+1.00%)
Apr 27, 2010 18.50 18.60 18.28 18.31 271 -0.22(-1.19%)
Apr 26, 2010 18.79 19.04 18.42 18.53 25,639,260 -0.31(-1.62%)
Apr 23, 2010 18.77 18.84 18.49 18.83 24,995,982 +0.03(+0.16%)
Apr 22, 2010 18.98 18.99 18.70 18.81 21,909,266 -0.24(-1.27%)
Apr 21, 2010 19.05 19.48 18.93 19.05 186,782 -0.47(-2.41%)
Apr 20, 2010 19.51 19.59 19.47 19.52 720 +0.06(+0.28%)
Apr 19, 2010 19.22 19.54 19.15 19.46 24,693,422 +0.24(+1.24%)
Apr 16, 2010 19.22 19.30 19.14 19.22 21,607,448 -0.04(-0.19%)
Apr 15, 2010 19.24 19.29 19.15 19.26 19,582,300 +0.02(+0.10%)
Apr 14, 2010 19.28 19.30 19.10 19.24 24,819,548 +0.01(+0.06%)
Apr 13, 2010 19.19 19.31 19.19 19.23 18,836,450 -0.07(-0.34%)
Apr 12, 2010 19.42 19.42 19.20 19.30 17,623,726 -0.02(-0.11%)
Apr 09, 2010 19.18 19.36 19.15 19.32 15,239,662 +0.16(+0.86%)
Apr 08, 2010 19.27 19.30 19.13 19.15 19,788,644 -0.08(-0.42%)
Apr 07, 2010 19.31 19.39 19.19 19.24 26,945,818 -0.12(-0.64%)
Apr 06, 2010 19.37 19.46 19.26 19.36 19,777,066 +0.01(+0.08%)
Apr 05, 2010 19.41 19.51 19.31 19.35 14,575,750 -0.06(-0.30%)
Apr 01, 2010 19.35 19.40 19.40 19.40 35,218,188 +0.10(+0.53%)
Mar 31, 2010 19.26 19.41 19.13 19.30 20,782,888 +0.06(+0.32%)
Mar 30, 2010 19.43 19.51 19.23 19.24 36,652,488 -0.22(-1.15%)
Mar 29, 2010 19.45 19.47 19.32 19.46 28,814,754 +0.08(+0.42%)
Mar 26, 2010 19.68 19.70 19.21 19.38 32,762,974 -0.23(-1.16%)
Mar 25, 2010 19.89 19.90 19.60 19.61 23,228,810 -0.13(-0.65%)
Mar 24, 2010 19.88 19.91 19.70 19.74 17,293,228 -0.17(-0.86%)
Mar 23, 2010 19.83 19.93 19.72 19.91 12,708,300 +0.17(+0.87%)
Mar 22, 2010 19.57 19.87 19.53 19.74 20,512,016 +0.15(+0.77%)
Mar 19, 2010 19.74 19.75 19.49 19.59 44,566,496 -0.11(-0.58%)
Mar 18, 2010 19.95 19.98 19.64 19.70 41,962,424 -0.27(-1.34%)
Mar 17, 2010 20.09 20.11 19.89 19.97 20,122,638 -0.07(-0.33%)
Mar 16, 2010 20.09 20.15 19.96 20.03 16,266,356 -0.04(-0.22%)
Mar 15, 2010 19.94 20.08 19.83 20.08 20,174,338 +0.10(+0.51%)
Mar 12, 2010 20.17 20.17 19.68 19.98 44,300,796 -0.37(-1.84%)
Mar 11, 2010 20.17 20.35 20.10 20.35 15,590,274 +0.19(+0.93%)
Mar 10, 2010 20.08 20.35 20.05 20.16 22,263,426 +0.08(+0.42%)
Mar 09, 2010 19.85 20.14 19.83 20.08 16,091,269 +0.14(+0.70%)
Mar 08, 2010 19.92 19.99 19.83 19.94 11,768,120 +0.04(+0.18%)
Mar 05, 2010 19.84 19.93 19.83 19.90 20,025,234 +0.09(+0.44%)
Mar 04, 2010 19.81 19.97 19.75 19.81 17,363,032 +0.00(+0.00%)
Mar 03, 2010 20.00 20.09 19.76 19.81 18,301,692 -0.18(-0.92%)
Mar 02, 2010 19.87 20.04 19.83 20.00 13,644,566 +0.11(+0.53%)
Mar 01, 2010 19.92 20.02 19.84 19.89 12,442,797 +0.00(+0.02%)
Feb 26, 2010 19.85 19.98 19.73 19.89 19,217,650 +0.06(+0.30%)
Feb 25, 2010 19.77 19.85 19.64 19.83 16,114,867 -0.10(-0.48%)
Feb 24, 2010 19.85 19.98 19.75 19.92 18,518,544 +0.15(+0.76%)
Feb 23, 2010 19.87 19.96 19.69 19.77 18,292,262 -0.16(-0.79%)
Feb 22, 2010 19.96 19.98 19.77 19.93 15,670,056 +0.01(+0.04%)
Feb 19, 2010 20.11 20.11 19.81 19.92 26,343,852 -0.22(-1.07%)
Feb 18, 2010 20.04 20.15 20.03 20.14 14,629,152 +0.08(+0.40%)
Feb 17, 2010 20.07 20.14 19.99 20.06 17,398,204 +0.06(+0.29%)
Feb 16, 2010 19.87 20.03 19.70 20.00 20,614,956 +0.24(+1.22%)
Feb 12, 2010 19.49 19.76 19.76 19.76 47,943,788 +0.14(+0.73%)
Feb 11, 2010 19.52 19.68 19.39 19.62 17,565,284 +0.10(+0.53%)
Feb 10, 2010 19.51 19.60 19.30 19.51 20,271,270 -0.03(-0.17%)
Feb 09, 2010 19.65 19.78 19.54 19.55 30,419,758 -0.13(-0.67%)
Feb 08, 2010 19.73 19.77 19.53 19.68 19,461,198 -0.10(-0.48%)
Feb 05, 2010 19.65 19.83 19.53 19.77 29,524,832 +0.05(+0.28%)
Feb 04, 2010 20.06 20.06 19.71 19.72 25,103,150 -0.25(-1.25%)
Feb 03, 2010 19.92 20.07 19.82 19.97 18,541,380 +0.02(+0.11%)
Feb 02, 2010 19.52 20.00 19.49 19.95 22,542,594 +0.38(+1.94%)
Feb 01, 2010 19.46 19.67 19.45 19.57 24,044,814 +0.17(+0.88%)
Jan 29, 2010 19.81 19.81 19.38 19.40 25,970,888 -0.37(-1.87%)
Jan 28, 2010 19.82 19.95 19.65 19.77 18,145,356 +0.02(+0.09%)
Jan 27, 2010 19.82 19.84 19.47 19.75 31,570,104 -0.21(-1.06%)
Jan 26, 2010 19.99 20.03 19.88 19.96 18,090,658 -0.08(-0.40%)
Jan 25, 2010 20.06 20.34 19.98 20.04 13,238,496 +0.07(+0.35%)
Jan 22, 2010 20.27 20.39 19.93 19.97 19,118,996 -0.38(-1.89%)
Jan 21, 2010 20.59 20.70 20.15 20.36 22,677,450 -0.25(-1.21%)
Jan 20, 2010 20.60 20.81 20.37 20.61 18,438,962 +0.01(+0.07%)
Jan 19, 2010 20.35 20.70 20.34 20.59 21,821,690 +0.26(+1.28%)
Jan 15, 2010 20.28 20.33 20.33 20.33 44,031,264 +0.05(+0.25%)
Jan 14, 2010 20.23 20.38 20.15 20.28 11,762,757 +0.02(+0.11%)
Jan 13, 2010 20.10 20.35 20.10 20.26 13,801,072 +0.11(+0.57%)
Jan 12, 2010 20.15 20.28 20.09 20.14 14,375,440 -0.06(-0.29%)
Jan 11, 2010 20.19 20.26 20.11 20.20 14,385,902 +0.10(+0.51%)
Jan 08, 2010 19.99 20.17 19.96 20.10 15,964,866 +0.10(+0.51%)
Jan 07, 2010 19.83 20.00 19.74 20.00 16,895,810 +0.16(+0.83%)
Jan 06, 2010 19.69 19.86 19.66 19.83 14,982,665 +0.11(+0.56%)
Jan 05, 2010 19.89 19.89 19.62 19.72 13,879,555 -0.16(-0.81%)
Jan 04, 2010 19.79 19.92 19.69 19.88 14,230,410 +0.17(+0.87%)
Dec 31, 2009 19.89 19.71 19.71 19.71 17,087,318 -0.20(-1.01%)
Dec 30, 2009 19.68 19.92 19.68 19.91 9,833,677 +0.10(+0.52%)
Dec 29, 2009 19.95 20.06 19.80 19.81 12,195,292 -0.10(-0.50%)
Dec 28, 2009 19.77 19.92 19.74 19.91 11,192,446 +0.14(+0.70%)
Dec 24, 2009 19.74 19.87 19.73 19.77 4,161,442 +0.02(+0.11%)
Dec 23, 2009 19.80 19.85 19.71 19.75 7,553,223 -0.01(-0.06%)
Dec 22, 2009 19.73 19.82 19.72 19.76 13,305,055 +0.07(+0.37%)
Dec 21, 2009 19.56 19.79 19.50 19.69 16,107,036 +0.21(+1.09%)
Dec 18, 2009 19.62 19.62 19.35 19.48 25,775,380 -0.09(-0.45%)
Dec 17, 2009 19.63 19.65 19.41 19.56 14,808,667 -0.27(-1.34%)
Dec 16, 2009 19.81 19.88 19.63 19.83 14,804,994 +0.12(+0.59%)
Dec 15, 2009 19.64 19.80 19.54 19.71 12,083,392 +0.08(+0.39%)
Dec 14, 2009 19.69 19.72 19.62 19.64 12,302,568 +0.00(+0.02%)
Dec 11, 2009 19.72 19.84 19.59 19.63 14,644,351 -0.11(-0.56%)
Dec 10, 2009 19.56 19.84 19.54 19.74 17,169,412 +0.17(+0.86%)
Dec 09, 2009 19.53 19.60 19.40 19.57 12,639,656 +0.14(+0.70%)
Dec 08, 2009 19.54 19.58 19.33 19.44 15,848,053 -0.15(-0.78%)
Dec 07, 2009 19.66 19.81 19.58 19.59 14,608,217 -0.04(-0.22%)
Dec 04, 2009 19.92 19.95 19.50 19.64 17,244,700 -0.17(-0.85%)
Dec 03, 2009 19.87 19.97 19.76 19.80 14,645,737 -0.07(-0.37%)
Dec 02, 2009 19.89 20.07 19.80 19.88 15,225,875 -0.01(-0.07%)
Dec 01, 2009 20.03 20.03 19.80 19.89 27,977,316 -0.00(-0.02%)
Nov 30, 2009 19.79 19.92 19.60 19.89 19,298,018 +0.15(+0.76%)
Nov 27, 2009 19.53 19.84 19.46 19.75 7,914,854 -0.12(-0.61%)
Nov 25, 2009 19.83 19.93 19.76 19.87 11,467,333 +0.35(+1.78%)
Nov 24, 2009 19.43 19.90 19.17 19.52 23,662,204 +0.12(+0.62%)
Nov 23, 2009 19.61 19.66 19.34 19.40 25,551,214 -0.19(-0.95%)
Nov 20, 2009 19.44 19.62 19.29 19.58 17,523,200 +0.25(+1.28%)
Nov 19, 2009 19.31 19.42 19.19 19.34 18,464,032 -0.08(-0.41%)
Nov 18, 2009 19.46 19.46 19.17 19.42 13,233,888 -0.05(-0.24%)
Nov 17, 2009 19.58 19.58 19.38 19.46 15,317,304 -0.12(-0.60%)
Nov 16, 2009 19.54 19.68 19.40 19.58 18,582,754 +0.25(+1.28%)
Nov 13, 2009 19.43 19.53 19.27 19.33 16,316,768 -0.10(-0.53%)
Nov 12, 2009 19.49 19.64 19.35 19.43 13,092,551 -0.01(-0.06%)
Nov 11, 2009 19.50 19.55 19.35 19.45 16,835,126 +0.17(+0.87%)
Nov 10, 2009 19.06 19.35 19.04 19.28 15,058,242 +0.16(+0.86%)
Nov 09, 2009 18.91 19.13 18.82 19.11 14,283,805 +0.30(+1.59%)
Nov 06, 2009 18.79 18.84 18.65 18.81 10,941,129 -0.01(-0.06%)
Nov 05, 2009 18.64 18.90 18.61 18.83 13,657,322 +0.24(+1.28%)
Nov 04, 2009 18.44 18.80 18.44 18.59 15,172,790 +0.18(+0.95%)
Nov 03, 2009 18.58 18.58 18.28 18.41 16,909,746 -0.18(-0.94%)
Nov 02, 2009 18.56 18.68 18.44 18.59 15,547,778 +0.12(+0.67%)
Oct 30, 2009 18.56 18.69 18.40 18.46 19,164,162 -0.11(-0.57%)
Oct 29, 2009 18.63 18.63 18.36 18.57 18,560,044 -0.06(-0.31%)
Oct 28, 2009 18.67 18.84 18.62 18.63 15,740,382 -0.07(-0.39%)
Oct 27, 2009 18.45 18.80 18.45 18.70 15,900,549 +0.12(+0.65%)
Oct 26, 2009 18.76 18.88 18.45 18.58 16,644,374 -0.15(-0.82%)
Oct 23, 2009 18.69 18.74 18.61 18.73 16,378,105 -0.31(-1.65%)
Oct 22, 2009 18.66 19.10 18.55 19.05 20,443,798 +0.37(+1.99%)
Oct 21, 2009 18.95 18.97 18.64 18.68 19,283,458 -0.26(-1.37%)
Oct 20, 2009 18.94 18.98 18.89 18.93 21,307,716 -0.14(-0.71%)
Oct 19, 2009 18.79 19.12 18.77 19.07 23,554,924 +0.29(+1.56%)
Oct 16, 2009 18.85 18.94 18.74 18.78 23,799,572 -0.18(-0.92%)
Oct 15, 2009 18.77 19.04 18.69 18.95 27,584,476 +0.43(+2.33%)
Oct 14, 2009 18.52 18.80 18.34 18.52 36,481,912 +0.39(+2.18%)
Oct 13, 2009 18.17 18.24 18.01 18.13 22,280,582 -0.06(-0.32%)
Oct 12, 2009 18.22 18.34 18.12 18.19 20,059,758 -0.03(-0.16%)
Oct 09, 2009 18.20 18.35 18.15 18.21 15,013,613 -0.01(-0.06%)
Oct 08, 2009 18.31 18.46 18.13 18.23 16,241,372 +0.03(+0.14%)
Oct 07, 2009 18.22 18.95 18.16 18.20 15,711,416 -0.05(-0.28%)
Oct 06, 2009 18.37 18.44 18.13 18.25 24,299,752 -0.05(-0.30%)
Oct 05, 2009 18.16 18.34 18.05 18.31 31,160,746 +0.18(+0.98%)
Oct 02, 2009 17.61 18.19 17.61 18.13 35,241,040 +0.42(+2.38%)
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.