Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.74 19.76 19.58 19.70 15,471,692 +0.17(+0.88%)
Jun 29, 2011 19.58 19.58 19.46 19.52 14,473,884 -0.03(-0.17%)
Jun 28, 2011 19.52 19.60 19.47 19.56 13,589,719 +0.13(+0.67%)
Jun 27, 2011 19.40 19.52 19.33 19.43 12,251,009 +0.06(+0.29%)
Jun 24, 2011 19.42 19.42 19.26 19.37 13,885,375 -0.06(-0.33%)
Jun 23, 2011 19.37 19.47 19.17 19.43 18,498,062 -0.06(-0.31%)
Jun 22, 2011 19.50 19.59 19.48 19.49 12,194,878 -0.07(-0.34%)
Jun 21, 2011 19.55 19.64 19.48 19.56 14,304,184 +0.09(+0.46%)
Jun 20, 2011 19.43 19.49 19.40 19.47 14,890,328 +0.13(+0.66%)
Jun 17, 2011 19.39 19.55 19.33 19.34 23,458,760 +0.14(+0.72%)
Jun 16, 2011 19.20 19.25 19.12 19.20 17,378,002 +0.00(+0.00%)
Jun 15, 2011 19.14 19.34 19.10 19.20 18,004,718 +0.01(+0.04%)
Jun 14, 2011 19.36 19.36 19.14 19.20 22,997,056 -0.04(-0.21%)
Jun 13, 2011 19.18 19.33 19.15 19.24 20,648,614 +0.19(+0.98%)
Jun 10, 2011 19.22 19.26 19.05 19.05 19,981,302 -0.24(-1.22%)
Jun 09, 2011 19.30 19.50 19.23 19.29 18,528,906 +0.00(+0.00%)
Jun 08, 2011 19.18 19.32 19.14 19.29 15,372,582 +0.06(+0.29%)
Jun 07, 2011 19.20 19.38 19.14 19.23 19,287,116 +0.13(+0.71%)
Jun 06, 2011 19.12 19.17 19.04 19.10 15,787,429 -0.02(-0.12%)
Jun 03, 2011 19.18 19.20 18.95 19.12 17,107,292 -0.84(-4.22%)
May 24, 2011 19.99 20.04 19.83 19.96 11,910,722 +0.03(+0.15%)
May 23, 2011 19.82 20.02 19.78 19.93 16,571,337 -0.10(-0.49%)
May 20, 2011 19.99 20.18 19.81 20.03 19,890,110 +0.03(+0.17%)
May 19, 2011 20.20 20.21 19.88 19.99 16,361,764 -0.15(-0.74%)
May 18, 2011 20.08 20.19 20.04 20.14 18,701,982 +0.12(+0.60%)
May 17, 2011 20.17 20.17 19.88 20.02 18,271,582 -0.19(-0.93%)
May 16, 2011 20.02 20.28 19.99 20.21 19,492,588 +0.19(+0.95%)
May 13, 2011 20.00 20.30 19.93 20.02 21,549,254 -0.01(-0.07%)
May 12, 2011 19.86 20.12 19.74 20.04 21,452,056 +0.18(+0.90%)
May 11, 2011 19.80 19.97 19.78 19.86 20,474,632 +0.08(+0.40%)
May 10, 2011 19.75 19.80 19.69 19.78 10,519,547 +0.07(+0.34%)
May 09, 2011 19.65 19.74 19.56 19.71 15,470,597 +0.05(+0.27%)
May 06, 2011 19.74 19.79 19.58 19.66 15,227,307 -0.02(-0.10%)
May 05, 2011 19.78 19.81 19.59 19.68 17,261,414 -0.14(-0.70%)
May 04, 2011 19.79 19.84 19.75 19.81 18,650,460 +0.03(+0.17%)
May 03, 2011 19.58 19.80 19.52 19.78 27,549,426 +0.10(+0.49%)
May 02, 2011 19.71 19.71 19.66 19.68 20,484,288 +0.21(+1.06%)
Apr 29, 2011 19.58 19.61 19.43 19.48 15,262,347 -0.09(-0.48%)
Apr 28, 2011 19.48 19.59 19.44 19.57 16,159,686 +0.04(+0.21%)
Apr 27, 2011 19.37 19.56 19.31 19.53 18,737,516 +0.15(+0.79%)
Apr 26, 2011 19.15 19.40 19.09 19.38 19,571,780 +0.17(+0.88%)
Apr 25, 2011 19.11 19.32 19.10 19.21 20,531,930 -0.18(-0.93%)
Apr 21, 2011 18.98 19.82 18.95 19.39 49,469,384 +0.37(+1.97%)
Apr 20, 2011 19.43 19.46 18.73 19.01 34,938,828 -0.11(-0.57%)
Apr 19, 2011 19.11 19.17 19.06 19.12 21,562,218 -0.07(-0.37%)
Apr 18, 2011 19.31 19.31 19.04 19.19 29,478,770 -0.23(-1.19%)
Apr 15, 2011 19.25 19.45 19.13 19.43 35,069,348 +0.34(+1.76%)
Apr 14, 2011 18.88 19.14 18.82 19.09 20,702,598 +0.21(+1.09%)
Apr 13, 2011 18.92 19.10 18.83 18.88 19,520,188 -0.13(-0.69%)
Apr 12, 2011 18.94 19.17 18.85 19.01 27,124,364 +0.04(+0.24%)
Apr 11, 2011 18.82 19.02 18.78 18.97 20,088,298 +0.16(+0.83%)
Apr 08, 2011 18.83 18.89 18.75 18.81 15,635,713 +0.00(+0.00%)
Apr 07, 2011 18.84 18.87 18.68 18.81 15,698,445 -0.07(-0.37%)
Apr 06, 2011 18.64 18.90 18.64 18.88 21,695,368 +0.26(+1.38%)
Apr 05, 2011 18.76 18.81 18.62 18.63 18,414,514 -0.10(-0.52%)
Apr 04, 2011 18.63 18.81 18.54 18.72 27,788,376 +0.33(+1.78%)
Apr 01, 2011 18.31 18.41 18.28 18.40 17,110,902 +0.12(+0.65%)
Mar 31, 2011 18.26 18.43 18.19 18.28 26,443,442 +0.03(+0.18%)
Mar 30, 2011 18.24 18.24 18.24 18.24 25,192,780 +0.22(+1.20%)
Mar 29, 2011 17.89 18.03 17.85 18.03 19,762,912 +0.11(+0.62%)
Mar 28, 2011 17.93 17.96 17.88 17.91 12,184,192 +0.02(+0.10%)
Mar 25, 2011 17.97 17.97 17.74 17.90 23,111,744 -0.03(-0.17%)
Mar 24, 2011 17.94 17.94 17.78 17.93 18,188,994 +0.04(+0.25%)
Mar 23, 2011 17.87 17.90 17.62 17.88 16,574,527 +0.01(+0.06%)
Mar 22, 2011 17.87 17.94 17.75 17.87 17,588,782 -0.03(-0.15%)
Mar 21, 2011 17.88 17.93 17.83 17.90 15,740,340 +0.04(+0.25%)
Mar 18, 2011 17.72 18.01 17.69 17.85 24,574,432 +0.24(+1.38%)
Mar 17, 2011 17.58 17.62 17.42 17.61 24,226,374 +0.21(+1.20%)
Mar 16, 2011 17.71 17.71 17.33 17.40 28,291,694 -0.35(-1.99%)
Mar 15, 2011 17.70 17.81 17.69 17.75 33,853,560 -0.21(-1.18%)
Mar 14, 2011 18.00 18.00 17.87 17.97 16,485,258 -0.09(-0.50%)
Mar 11, 2011 18.01 18.16 17.90 18.06 19,222,808 -0.01(-0.08%)
Mar 10, 2011 18.19 18.24 18.03 18.07 25,014,794 -0.21(-1.16%)
Mar 09, 2011 18.16 18.31 18.09 18.28 17,366,662 +0.14(+0.76%)
Mar 08, 2011 18.07 18.20 18.05 18.15 15,197,588 +0.07(+0.41%)
Mar 07, 2011 18.22 18.22 17.99 18.07 18,633,632 -0.07(-0.39%)
Mar 04, 2011 17.99 18.24 17.98 18.14 29,788,666 +0.13(+0.70%)
Mar 03, 2011 17.86 18.03 17.83 18.02 22,500,586 +0.25(+1.41%)
Mar 02, 2011 17.60 17.77 17.58 17.77 19,515,570 +0.07(+0.38%)
Mar 01, 2011 17.96 18.00 17.67 17.70 24,679,444 -0.22(-1.25%)
Feb 28, 2011 17.84 18.09 17.76 17.92 32,464,234 +0.17(+0.97%)
Feb 25, 2011 17.62 17.78 17.52 17.75 31,012,324 +0.16(+0.93%)
Feb 24, 2011 17.34 17.59 17.27 17.59 34,840,356 +0.27(+1.57%)
Feb 23, 2011 17.46 17.51 17.27 17.31 27,650,256 -0.19(-1.06%)
Feb 22, 2011 17.31 17.58 17.31 17.50 30,647,176 +0.03(+0.19%)
Feb 18, 2011 17.27 17.47 17.24 17.47 26,135,306 +0.21(+1.21%)
Feb 17, 2011 17.23 17.30 17.16 17.26 18,414,824 +0.02(+0.13%)
Feb 16, 2011 17.43 17.45 17.20 17.24 24,559,942 -0.18(-1.05%)
Feb 15, 2011 17.15 17.44 17.02 17.42 32,529,440 +0.29(+1.67%)
Feb 14, 2011 17.04 17.16 16.99 17.13 22,761,850 +0.16(+0.92%)
Feb 11, 2011 16.90 17.01 16.87 16.98 22,080,848 +0.03(+0.15%)
Feb 10, 2011 16.93 17.02 16.91 16.95 21,024,870 -0.02(-0.11%)
Feb 09, 2011 16.99 17.06 16.90 16.97 20,380,086 -0.03(-0.15%)
Feb 08, 2011 16.99 17.04 16.93 16.99 26,032,276 -0.03(-0.18%)
Feb 07, 2011 17.20 17.20 16.93 17.02 30,454,574 -0.16(-0.93%)
Feb 04, 2011 17.15 17.21 17.04 17.18 26,654,924 +0.04(+0.26%)
Feb 03, 2011 17.05 17.19 17.00 17.14 22,156,420 +0.10(+0.59%)
Feb 02, 2011 16.87 17.06 16.81 17.04 33,822,828 +0.17(+1.00%)
Feb 01, 2011 16.83 16.93 16.80 16.87 35,713,820 +0.04(+0.26%)
Jan 31, 2011 17.08 17.11 16.79 16.83 44,644,652 -0.12(-0.73%)
Jan 28, 2011 17.27 17.33 16.89 16.95 46,895,076 -0.33(-1.92%)
Jan 27, 2011 17.39 17.43 17.18 17.28 47,673,936 -0.14(-0.79%)
Jan 26, 2011 17.94 17.96 17.42 17.42 55,552,832 -0.45(-2.52%)
Jan 25, 2011 17.94 17.96 17.81 17.87 25,774,590 -0.08(-0.44%)
Jan 24, 2011 17.85 17.96 17.84 17.95 19,996,818 +0.09(+0.52%)
Jan 21, 2011 17.93 17.95 17.82 17.86 22,303,058 -0.01(-0.08%)
Jan 20, 2011 17.65 17.87 17.63 17.87 30,182,048 +0.23(+1.33%)
Jan 19, 2011 17.61 17.78 17.59 17.64 25,024,762 +0.05(+0.28%)
Jan 18, 2011 17.46 17.61 17.37 17.59 30,039,180 +0.12(+0.66%)
Jan 14, 2011 17.64 17.68 17.43 17.47 29,688,994 -0.18(-1.01%)
Jan 13, 2011 17.81 17.81 17.61 17.65 18,850,158 -0.08(-0.44%)
Jan 12, 2011 17.82 17.82 17.71 17.73 25,500,604 -0.02(-0.10%)
Jan 11, 2011 17.87 17.87 17.68 17.75 20,230,112 -0.04(-0.21%)
Jan 10, 2011 17.92 17.97 17.74 17.78 38,062,240 -0.16(-0.89%)
Jan 07, 2011 17.86 17.97 17.82 17.94 27,945,288 +0.07(+0.42%)
Jan 06, 2011 17.99 18.04 17.72 17.87 41,998,684 -0.04(-0.21%)
Jan 05, 2011 17.89 18.11 17.83 17.91 36,658,656 +0.00(+0.00%)
Jan 04, 2011 17.82 17.92 17.73 17.91 24,350,246 +0.11(+0.65%)
Jan 03, 2011 17.91 17.91 17.72 17.79 24,639,804 +0.02(+0.10%)
Dec 31, 2010 17.60 17.87 17.60 17.77 14,957,821 +0.13(+0.71%)
Dec 30, 2010 17.61 17.69 17.57 17.65 12,162,832 +0.06(+0.32%)
Dec 29, 2010 17.56 17.64 17.53 17.59 12,492,851 +0.01(+0.06%)
Dec 28, 2010 17.63 17.64 17.52 17.58 20,372,314 +0.00(+0.02%)
Dec 27, 2010 17.73 17.73 17.55 17.58 17,842,142 -0.16(-0.90%)
Dec 23, 2010 17.71 17.82 17.70 17.74 14,021,105 -0.01(-0.06%)
Dec 22, 2010 17.85 17.88 17.73 17.75 18,987,746 -0.06(-0.33%)
Dec 21, 2010 17.87 17.96 17.75 17.81 20,945,542 -0.10(-0.56%)
Dec 20, 2010 18.01 18.09 17.85 17.91 16,609,443 -0.05(-0.27%)
Dec 17, 2010 18.04 18.04 17.79 17.95 27,938,380 -0.06(-0.33%)
Dec 16, 2010 17.87 18.04 17.74 18.01 19,638,436 +0.16(+0.91%)
Dec 15, 2010 17.84 17.94 17.72 17.85 21,299,400 +0.03(+0.15%)
Dec 14, 2010 17.62 17.82 17.56 17.82 23,810,570 +0.21(+1.20%)
Dec 13, 2010 17.69 17.72 17.48 17.61 26,744,752 -0.05(-0.29%)
Dec 10, 2010 17.52 17.68 17.48 17.66 23,737,330 +0.18(+1.04%)
Dec 09, 2010 17.38 17.51 17.34 17.48 21,057,160 +0.15(+0.86%)
Dec 08, 2010 17.41 17.45 17.21 17.33 28,634,428 -0.06(-0.34%)
Dec 07, 2010 17.49 17.52 17.36 17.39 25,851,702 -0.01(-0.06%)
Dec 06, 2010 17.62 17.62 17.36 17.41 29,699,650 -0.17(-0.95%)
Dec 03, 2010 17.65 17.68 17.48 17.57 20,549,890 -0.09(-0.50%)
Dec 02, 2010 17.49 17.68 17.46 17.66 24,061,436 +0.22(+1.28%)
Dec 01, 2010 17.39 17.50 17.33 17.44 26,180,880 +0.19(+1.08%)
Nov 30, 2010 17.10 17.28 17.08 17.25 24,352,574 +0.01(+0.04%)
Nov 29, 2010 17.35 17.40 17.14 17.25 26,759,986 -0.12(-0.66%)
Nov 26, 2010 17.44 17.44 17.35 17.36 8,192,704 -0.06(-0.34%)
Nov 24, 2010 17.51 17.42 17.42 17.42 19,991,288 -0.02(-0.11%)
Nov 23, 2010 17.50 17.51 17.38 17.44 24,155,678 -0.09(-0.51%)
Nov 22, 2010 17.64 17.65 17.33 17.53 24,901,420 -0.06(-0.32%)
Nov 19, 2010 17.67 17.71 17.51 17.58 30,794,700 -0.08(-0.46%)
Nov 18, 2010 17.74 17.79 17.51 17.66 32,959,554 -0.07(-0.38%)
Nov 17, 2010 17.74 17.85 17.70 17.73 19,805,478 +0.05(+0.29%)
Nov 16, 2010 17.82 17.89 17.64 17.68 28,124,152 -0.42(-2.34%)
Nov 15, 2010 18.14 18.27 17.84 18.10 37,149,244 +0.08(+0.45%)
Nov 12, 2010 18.38 18.40 17.98 18.02 35,260,652 -0.45(-2.41%)
Nov 11, 2010 18.47 18.60 18.43 18.47 23,472,548 -0.14(-0.78%)
Nov 10, 2010 18.50 18.61 18.35 18.61 20,128,886 +0.04(+0.24%)
Nov 09, 2010 18.73 18.75 18.51 18.57 23,188,498 -0.23(-1.24%)
Nov 08, 2010 18.89 18.89 18.63 18.80 17,839,020 -0.09(-0.47%)
Nov 05, 2010 18.87 18.94 18.77 18.89 17,781,570 +0.01(+0.08%)
Nov 04, 2010 19.06 19.13 18.81 18.87 24,979,584 -0.06(-0.31%)
Nov 03, 2010 18.87 18.99 18.77 18.93 15,574,473 +0.06(+0.31%)
Nov 02, 2010 18.84 18.94 18.81 18.87 20,337,222 +0.10(+0.55%)
Nov 01, 2010 19.13 19.16 18.67 18.77 26,714,546 -0.27(-1.40%)
Oct 29, 2010 19.21 19.24 18.89 19.04 27,606,588 -0.16(-0.83%)
Oct 28, 2010 19.23 19.34 19.05 19.20 17,592,812 +0.04(+0.21%)
Oct 27, 2010 19.42 19.42 18.93 19.16 26,437,188 -0.32(-1.66%)
Oct 25, 2010 19.61 19.75 19.46 19.48 16,865,312 -0.02(-0.10%)
Oct 22, 2010 19.64 19.64 19.42 19.50 9,533,042 -0.10(-0.53%)
Oct 21, 2010 19.54 19.69 19.47 19.60 19,808,916 +0.16(+0.80%)
Oct 20, 2010 19.36 19.49 19.17 19.45 29,368,174 -0.17(-0.85%)
Oct 19, 2010 19.74 19.83 19.48 19.61 19,985,794 -0.30(-1.49%)
Oct 18, 2010 19.73 19.91 19.68 19.91 16,547,226 +0.19(+0.94%)
Oct 15, 2010 19.80 19.94 19.70 19.72 21,373,480 -0.01(-0.07%)
Oct 14, 2010 19.74 19.76 19.59 19.74 15,983,548 +0.01(+0.06%)
Oct 13, 2010 19.81 19.85 19.70 19.73 16,459,010 -0.04(-0.22%)
Oct 12, 2010 19.51 19.81 19.48 19.77 45,417,676 +0.26(+1.33%)
Oct 11, 2010 19.55 19.55 19.43 19.51 13,420,544 +0.00(+0.00%)
Oct 08, 2010 19.51 19.56 19.37 19.51 41,461,404 +0.08(+0.44%)
Oct 07, 2010 19.65 19.67 19.38 19.43 8,119 -0.15(-0.76%)
Oct 06, 2010 19.57 19.66 19.46 19.58 13,309,164 -0.04(-0.19%)
Oct 05, 2010 19.50 19.65 19.47 19.61 270 +0.21(+1.09%)
Oct 04, 2010 19.42 19.55 19.28 19.40 14,507,639 -0.03(-0.13%)
Oct 01, 2010 19.43 19.43 19.26 19.43 12,879,836 +0.13(+0.66%)
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%)
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.