Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AmerisourceBergen Corp (NY: ABC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 77.03 77.80 77.01 77.30 3,282,800 +0.08(+0.10%)
Sep 29, 2005 77.60 77.60 76.41 77.22 3,243,200 -0.38(-0.49%)
Sep 28, 2005 79.05 79.05 77.35 77.60 3,119,200 +0.50(+0.65%)
Sep 27, 2005 77.14 77.34 76.40 77.10 3,688,000 -0.04(-0.05%)
Sep 26, 2005 77.00 77.60 76.79 77.14 2,598,800 +0.04(+0.05%)
Sep 23, 2005 77.25 77.40 76.99 77.10 4,211,200 -0.50(-0.64%)
Sep 22, 2005 78.00 78.08 77.20 77.60 3,641,600 -0.44(-0.56%)
Sep 21, 2005 77.85 78.60 76.05 78.04 4,220,400 +0.04(+0.05%)
Sep 20, 2005 77.76 78.76 77.72 78.00 3,667,600 +0.39(+0.50%)
Sep 19, 2005 77.40 77.74 77.11 77.61 3,758,000 -0.61(-0.78%)
Sep 16, 2005 78.68 78.70 78.05 78.22 3,621,200 -0.21(-0.27%)
Sep 15, 2005 76.35 78.72 76.35 78.43 5,703,600 +2.55(+3.36%)
Sep 14, 2005 76.10 76.98 75.72 75.88 7,934,000 +0.49(+0.65%)
Sep 13, 2005 75.50 75.59 75.06 75.39 3,792,400 +0.15(+0.20%)
Sep 12, 2005 74.73 75.80 74.50 75.24 3,093,200 +0.29(+0.39%)
Sep 09, 2005 74.70 75.32 74.54 74.95 2,170,000 +0.45(+0.60%)
Sep 08, 2005 75.00 75.28 74.33 74.50 3,156,000 -0.50(-0.67%)
Sep 07, 2005 74.20 75.07 73.97 75.00 4,289,200 +0.90(+1.21%)
Sep 06, 2005 74.05 74.78 73.50 74.10 3,080,000 +0.27(+0.37%)
Sep 02, 2005 74.63 74.87 73.78 73.83 1,425,200 -0.72(-0.97%)
Sep 01, 2005 74.55 74.84 73.97 74.55 2,188,400 -0.12(-0.16%)
Aug 31, 2005 74.60 75.00 74.09 74.67 3,793,600 -0.17(-0.23%)
Aug 30, 2005 74.05 75.16 73.82 74.84 4,214,000 +0.65(+0.88%)
Aug 29, 2005 72.60 74.25 72.43 74.19 3,367,200 +1.50(+2.06%)
Aug 26, 2005 72.74 73.09 72.06 72.69 2,400,800 -0.05(-0.07%)
Aug 25, 2005 70.70 73.00 70.70 72.74 3,608,800 +2.40(+3.41%)
Aug 24, 2005 70.50 71.21 69.96 70.34 3,729,200 -0.38(-0.54%)
Aug 23, 2005 72.57 72.75 70.63 70.72 4,141,200 -1.95(-2.68%)
Aug 22, 2005 72.00 72.77 71.80 72.67 2,059,600 +0.78(+1.08%)
Aug 19, 2005 72.92 72.95 71.83 71.89 2,249,600 -0.78(-1.07%)
Aug 18, 2005 72.26 72.89 72.00 72.67 1,604,400 -0.04(-0.06%)
Aug 17, 2005 72.41 73.20 72.41 72.71 1,910,800 +0.31(+0.43%)
Aug 16, 2005 72.83 72.92 72.40 72.40 1,643,200 -0.43(-0.59%)
Aug 15, 2005 72.80 73.29 72.53 72.83 1,839,600 -0.17(-0.23%)
Aug 12, 2005 72.90 73.20 72.20 73.00 1,891,600 -0.44(-0.60%)
Aug 11, 2005 72.47 73.44 72.41 73.44 2,217,200 +1.09(+1.51%)
Aug 10, 2005 73.06 73.37 72.20 72.35 3,192,400 -0.71(-0.97%)
Aug 09, 2005 72.76 73.15 72.60 73.06 2,394,000 +0.52(+0.72%)
Aug 08, 2005 72.30 72.75 72.01 72.54 3,277,600 +0.49(+0.68%)
Aug 05, 2005 71.75 72.24 71.43 72.05 3,096,000 +0.18(+0.25%)
Aug 04, 2005 71.96 72.20 71.43 71.87 3,130,000 -0.17(-0.24%)
Aug 03, 2005 71.80 72.15 71.49 72.04 1,841,200 -0.01(-0.01%)
Aug 02, 2005 71.52 72.24 71.48 72.05 2,922,800 +0.49(+0.68%)
Aug 01, 2005 71.79 72.03 71.42 71.56 3,190,400 -0.23(-0.32%)
Jul 29, 2005 71.70 71.88 71.36 71.79 2,429,600 -0.16(-0.22%)
Jul 28, 2005 70.59 72.30 70.59 71.95 5,174,400 +1.36(+1.93%)
Jul 27, 2005 70.24 70.68 70.00 70.59 4,723,600 +0.36(+0.51%)
Jul 26, 2005 69.51 70.58 69.42 70.23 3,879,200 +1.03(+1.49%)
Jul 25, 2005 69.52 69.73 69.08 69.20 4,467,600 -0.11(-0.16%)
Jul 22, 2005 70.85 70.90 68.74 69.31 6,933,600 -1.59(-2.24%)
Jul 21, 2005 71.75 71.98 70.15 70.90 10,061,200 +0.24(+0.34%)
Jul 20, 2005 69.35 71.15 69.35 70.66 8,428,800 +0.61(+0.87%)
Jul 19, 2005 70.65 70.88 69.94 70.05 4,404,800 -0.64(-0.91%)
Jul 18, 2005 70.39 70.94 70.39 70.69 3,211,200 -0.13(-0.18%)
Jul 15, 2005 70.85 71.00 70.58 70.82 3,289,200 +0.22(+0.31%)
Jul 14, 2005 70.24 70.87 70.24 70.60 4,353,200 +0.61(+0.87%)
Jul 13, 2005 70.25 70.89 69.85 69.99 5,209,600 -0.42(-0.60%)
Jul 12, 2005 70.61 71.25 70.38 70.41 3,709,200 -0.15(-0.21%)
Jul 11, 2005 71.00 71.15 70.00 70.56 2,636,800 -0.33(-0.47%)
Jul 08, 2005 70.13 70.89 69.59 70.89 4,382,400 +0.84(+1.20%)
Jul 07, 2005 68.55 70.05 68.55 70.05 2,664,400 +0.70(+1.01%)
Jul 06, 2005 69.57 70.00 69.10 69.35 2,628,800 -0.22(-0.32%)
Jul 05, 2005 69.49 70.13 69.35 69.57 4,490,800 +0.22(+0.32%)
Jul 01, 2005 69.49 69.74 69.03 69.35 2,757,600 +0.20(+0.29%)
Jun 30, 2005 68.77 69.46 68.62 69.15 4,276,400 +0.55(+0.80%)
Jun 29, 2005 68.06 69.15 67.94 68.60 3,530,800 +0.58(+0.85%)
Jun 28, 2005 67.00 68.02 67.00 68.02 4,927,600 +1.21(+1.81%)
Jun 27, 2005 66.29 67.01 65.98 66.81 6,945,200 -0.24(-0.36%)
Jun 24, 2005 67.03 67.37 66.85 67.05 3,646,400 +0.10(+0.15%)
Jun 23, 2005 67.35 67.83 66.85 66.95 4,197,600 -0.40(-0.59%)
Jun 22, 2005 67.87 67.87 67.24 67.35 4,579,600 -0.52(-0.77%)
Jun 21, 2005 68.61 68.68 67.71 67.87 4,602,800 -0.75(-1.09%)
Jun 20, 2005 67.93 68.83 67.92 68.62 2,618,000 +0.45(+0.66%)
Jun 17, 2005 68.30 68.34 67.80 68.17 3,565,600 +0.15(+0.22%)
Jun 16, 2005 67.19 68.32 67.12 68.02 3,546,400 +0.81(+1.21%)
Jun 15, 2005 67.18 67.27 66.49 67.21 3,421,600 +0.03(+0.04%)
Jun 14, 2005 65.70 67.35 65.67 67.18 4,944,400 +1.61(+2.46%)
Jun 13, 2005 64.40 65.69 64.34 65.57 4,189,600 +1.01(+1.56%)
Jun 10, 2005 64.50 64.61 64.16 64.56 5,537,600 +0.25(+0.39%)
Jun 09, 2005 64.53 64.75 63.89 64.31 6,146,400 -0.47(-0.73%)
Jun 08, 2005 65.13 65.17 64.75 64.78 5,918,400 -0.30(-0.46%)
Jun 07, 2005 65.48 65.67 65.00 65.08 4,894,800 -0.35(-0.53%)
Jun 06, 2005 64.91 65.50 64.91 65.43 2,983,200 +0.33(+0.51%)
Jun 03, 2005 65.37 65.41 64.90 65.10 3,573,600 -0.38(-0.58%)
Jun 02, 2005 65.02 65.51 64.82 65.48 3,880,000 +0.28(+0.43%)
Jun 01, 2005 64.70 65.35 64.32 65.20 3,902,000 +0.63(+0.98%)
May 31, 2005 65.22 65.43 64.39 64.57 8,144,800 -0.45(-0.69%)
May 27, 2005 65.44 65.46 64.91 65.02 3,332,000 -0.47(-0.72%)
May 26, 2005 65.06 65.75 64.71 65.49 5,152,800 -0.44(-0.67%)
May 25, 2005 65.75 66.25 65.60 65.93 2,146,400 -0.05(-0.08%)
May 24, 2005 65.70 66.13 65.30 65.98 4,911,600 -0.02(-0.03%)
May 23, 2005 65.69 66.14 65.69 66.00 4,150,800 +0.03(+0.05%)
May 20, 2005 66.02 66.13 65.53 65.97 3,024,000 -0.09(-0.14%)
May 19, 2005 66.30 66.60 65.89 66.06 2,955,600 -0.23(-0.35%)
May 18, 2005 65.94 66.70 65.88 66.29 4,817,600 +0.45(+0.68%)
May 17, 2005 64.70 65.94 64.64 65.84 3,909,600 +1.00(+1.54%)
May 16, 2005 63.95 65.00 63.94 64.84 3,548,800 +0.92(+1.44%)
May 13, 2005 64.30 64.62 63.73 63.92 4,728,400 +0.10(+0.16%)
May 12, 2005 63.60 64.73 63.60 63.82 4,450,800 +0.24(+0.38%)
May 11, 2005 63.67 63.72 62.76 63.58 2,658,400 -0.09(-0.14%)
May 10, 2005 63.55 63.96 63.35 63.67 2,086,000 -0.32(-0.50%)
May 09, 2005 62.96 64.00 62.93 63.99 4,183,200 +1.00(+1.59%)
May 06, 2005 62.48 63.42 62.32 62.99 4,208,000 +0.69(+1.11%)
May 05, 2005 61.99 62.56 61.63 62.30 4,488,400 +0.26(+0.42%)
May 04, 2005 61.62 62.05 61.31 62.04 3,869,600 +0.52(+0.85%)
May 03, 2005 61.98 62.40 61.04 61.52 4,253,600 -0.53(-0.85%)
May 02, 2005 61.17 62.19 60.82 62.05 3,999,200 +0.77(+1.26%)
Apr 29, 2005 60.70 61.43 60.04 61.28 7,238,800 +0.93(+1.54%)
Apr 28, 2005 60.40 61.05 60.07 60.35 3,949,200 -0.04(-0.07%)
Apr 27, 2005 59.91 60.43 59.80 60.39 5,090,800 +0.52(+0.87%)
Apr 26, 2005 59.91 60.34 59.87 59.87 7,093,600 -0.03(-0.05%)
Apr 25, 2005 60.00 60.40 59.77 59.90 7,820,800 -0.10(-0.17%)
Apr 22, 2005 59.85 61.80 59.74 60.00 4,966,800 +0.15(+0.25%)
Apr 21, 2005 60.00 61.20 59.55 59.85 8,367,200 +0.55(+0.93%)
Apr 20, 2005 59.70 59.83 58.60 59.30 10,117,200 -0.51(-0.85%)
Apr 19, 2005 59.15 59.92 59.14 59.81 8,511,200 +0.49(+0.83%)
Apr 18, 2005 60.51 60.57 58.78 59.32 15,465,200 -1.18(-1.95%)
Apr 15, 2005 59.60 61.55 59.50 60.50 10,721,200 +0.90(+1.51%)
Apr 14, 2005 58.95 60.04 58.80 59.60 6,582,800 +0.80(+1.36%)
Apr 13, 2005 58.65 59.17 58.52 58.80 7,301,200 -0.21(-0.36%)
Apr 12, 2005 58.48 59.26 57.88 59.01 5,136,800 +0.53(+0.91%)
Apr 11, 2005 57.83 58.70 57.83 58.48 4,550,800 +0.65(+1.12%)
Apr 08, 2005 58.41 59.50 57.68 57.83 8,300,800 -1.37(-2.31%)
Apr 07, 2005 58.86 59.40 58.83 59.20 6,661,200 +0.61(+1.04%)
Apr 06, 2005 59.05 59.47 58.37 58.59 5,699,200 -0.35(-0.59%)
Apr 05, 2005 57.65 58.97 57.52 58.94 5,631,200 +1.23(+2.13%)
Apr 04, 2005 56.70 57.95 56.70 57.71 4,583,200 +1.35(+2.40%)
Apr 01, 2005 57.15 57.65 56.04 56.36 6,354,800 -0.93(-1.62%)
Mar 31, 2005 56.65 58.00 56.35 57.29 9,666,400 +1.49(+2.67%)
Mar 30, 2005 54.37 55.90 54.21 55.80 7,404,400 +1.69(+3.12%)
Mar 29, 2005 53.89 54.73 52.95 54.11 10,419,200 +0.08(+0.15%)
Mar 28, 2005 55.20 55.42 53.31 54.03 25,339,200 -7.08(-11.59%)
Mar 24, 2005 61.61 61.81 60.57 61.11 2,298,000 -0.40(-0.65%)
Mar 23, 2005 60.63 61.78 60.30 61.51 2,808,800 +1.10(+1.82%)
Mar 22, 2005 60.80 61.10 60.41 60.41 1,657,200 -0.40(-0.66%)
Mar 21, 2005 60.70 61.07 60.56 60.81 1,752,800 -0.05(-0.08%)
Mar 18, 2005 60.80 61.51 60.34 60.86 3,631,600 +0.07(+0.12%)
Mar 17, 2005 60.00 60.96 59.99 60.79 3,290,800 +1.17(+1.96%)
Mar 16, 2005 60.13 60.25 59.19 59.62 4,349,200 -0.51(-0.85%)
Mar 15, 2005 61.06 61.37 60.13 60.13 2,777,600 -0.93(-1.52%)
Mar 14, 2005 60.50 61.50 60.40 61.06 4,450,000 +0.75(+1.24%)
Mar 11, 2005 60.60 60.86 60.10 60.31 2,978,800 -0.10(-0.17%)
Mar 10, 2005 60.65 61.20 60.31 60.41 4,048,000 -0.10(-0.17%)
Mar 09, 2005 62.78 62.85 60.30 60.51 6,554,400 -2.27(-3.62%)
Mar 08, 2005 62.79 63.40 62.73 62.78 4,090,800 +0.15(+0.24%)
Mar 07, 2005 62.50 63.19 62.49 62.63 3,074,800 -0.02(-0.03%)
Mar 04, 2005 62.38 62.88 62.20 62.65 2,541,200 +0.52(+0.84%)
Mar 03, 2005 61.99 62.49 61.73 62.13 4,160,000 +0.39(+0.63%)
Mar 02, 2005 61.35 61.83 60.93 61.74 3,193,200 +0.23(+0.37%)
Mar 01, 2005 60.03 62.26 60.00 61.51 7,124,400 +1.61(+2.69%)
Feb 28, 2005 60.00 60.05 59.74 59.90 3,664,000 -0.10(-0.17%)
Feb 25, 2005 60.10 60.43 59.83 60.00 5,476,800 +0.00(+0.00%)
Feb 24, 2005 59.04 60.20 58.83 60.00 4,231,600 +0.81(+1.37%)
Feb 23, 2005 59.65 59.80 58.85 59.19 5,610,800 +0.38(+0.65%)
Feb 22, 2005 59.55 59.98 58.58 58.81 6,760,800 -1.19(-1.98%)
Feb 18, 2005 59.80 60.06 59.49 60.00 8,076,800 +0.31(+0.52%)
Feb 17, 2005 61.06 61.31 59.69 59.69 9,570,400 -1.54(-2.52%)
Feb 16, 2005 61.70 61.90 61.00 61.23 7,073,200 -0.48(-0.78%)
Feb 15, 2005 60.37 61.84 60.10 61.71 4,725,600 +1.50(+2.49%)
Feb 14, 2005 60.30 60.54 60.06 60.21 3,722,800 -0.13(-0.22%)
Feb 11, 2005 59.50 60.51 59.43 60.34 2,564,800 +0.84(+1.41%)
Feb 10, 2005 59.37 59.54 59.19 59.50 3,642,800 +0.38(+0.64%)
Feb 09, 2005 59.90 60.36 59.00 59.12 5,508,000 -1.01(-1.68%)
Feb 08, 2005 59.53 60.37 59.11 60.13 4,733,200 +0.68(+1.14%)
Feb 07, 2005 59.60 59.96 59.41 59.45 2,012,400 -0.15(-0.25%)
Feb 04, 2005 58.75 60.80 58.52 59.60 8,458,800 -0.38(-0.63%)
Feb 03, 2005 59.03 59.98 59.01 59.98 5,326,000 +1.14(+1.94%)
Feb 02, 2005 59.15 59.17 58.55 58.84 5,651,600 -0.12(-0.20%)
Feb 01, 2005 58.18 59.14 58.05 58.96 5,202,400 +0.68(+1.17%)
Jan 31, 2005 58.50 58.55 58.00 58.28 3,356,000 -0.09(-0.15%)
Jan 28, 2005 58.15 58.79 58.04 58.37 6,068,800 +0.91(+1.58%)
Jan 27, 2005 58.08 58.30 57.25 57.46 4,312,000 -0.42(-0.73%)
Jan 26, 2005 56.90 57.90 56.80 57.88 5,239,200 +1.36(+2.41%)
Jan 25, 2005 57.40 57.78 55.90 56.52 11,516,000 -1.05(-1.82%)
Jan 24, 2005 57.02 58.15 56.64 57.57 7,258,800 +0.56(+0.98%)
Jan 21, 2005 57.93 58.24 56.83 57.01 4,725,600 -1.00(-1.72%)
Jan 20, 2005 57.50 58.22 57.48 58.01 3,383,200 +0.51(+0.89%)
Jan 19, 2005 58.09 58.41 57.43 57.50 5,594,400 -0.45(-0.78%)
Jan 18, 2005 57.28 58.04 57.09 57.95 6,355,200 +0.68(+1.19%)
Jan 14, 2005 57.35 57.51 56.95 57.27 3,761,600 +0.17(+0.30%)
Jan 13, 2005 58.30 58.39 57.03 57.10 4,628,400 -0.96(-1.65%)
Jan 12, 2005 58.29 58.56 57.86 58.06 6,936,800 +0.02(+0.03%)
Jan 11, 2005 58.45 58.95 57.83 58.04 5,911,600 +0.14(+0.24%)
Jan 10, 2005 57.90 58.70 57.53 57.90 4,755,200 +0.00(+0.00%)
Jan 07, 2005 58.07 58.18 57.33 57.90 3,062,400 -0.17(-0.29%)
Jan 06, 2005 58.00 58.35 57.68 58.07 4,183,200 +0.49(+0.85%)
Jan 05, 2005 57.79 57.86 57.35 57.58 5,112,000 -0.11(-0.19%)
Jan 04, 2005 58.30 58.46 57.12 57.69 7,440,800 -0.46(-0.79%)
Jan 03, 2005 58.68 58.78 58.01 58.15 6,862,000 -0.53(-0.90%)
Dec 31, 2004 58.65 59.11 58.58 58.68 3,877,600 +0.14(+0.24%)
Dec 30, 2004 58.00 59.00 57.65 58.54 6,278,000 +0.54(+0.93%)
Dec 29, 2004 57.40 58.00 57.33 58.00 6,196,400 +0.50(+0.87%)
Dec 28, 2004 56.68 57.58 56.58 57.50 6,171,200 +0.92(+1.63%)
Dec 27, 2004 56.94 57.15 56.24 56.58 4,449,600 -0.26(-0.46%)
Dec 23, 2004 57.32 57.47 56.62 56.84 6,182,800 -0.25(-0.44%)
Dec 22, 2004 58.55 58.56 56.60 57.09 22,638,000 -4.92(-7.93%)
Dec 21, 2004 61.97 62.07 61.05 62.01 3,423,200 +0.03(+0.05%)
Dec 20, 2004 61.75 62.51 61.33 61.98 3,642,400 +0.31(+0.50%)
Dec 17, 2004 62.00 62.30 60.55 61.67 8,338,000 -1.27(-2.02%)
Dec 16, 2004 63.05 63.05 62.32 62.94 3,688,800 -0.11(-0.17%)
Dec 15, 2004 63.17 63.26 62.51 63.05 6,215,600 -0.26(-0.41%)
Dec 14, 2004 62.98 63.31 62.75 63.31 3,304,400 +0.14(+0.22%)
Dec 13, 2004 62.79 63.48 62.60 63.17 5,180,400 -0.51(-0.80%)
Dec 10, 2004 63.31 64.02 63.00 63.68 2,304,800 +0.07(+0.11%)
Dec 09, 2004 62.89 63.75 62.77 63.61 5,539,200 +0.77(+1.23%)
Dec 08, 2004 61.50 63.09 61.44 62.84 8,551,200 +1.49(+2.43%)
Dec 07, 2004 61.79 61.82 61.28 61.35 4,161,600 -0.26(-0.42%)
Dec 06, 2004 60.05 61.83 60.05 61.61 8,664,000 +1.78(+2.98%)
Dec 03, 2004 59.73 60.68 59.42 59.83 8,587,600 +0.25(+0.42%)
Dec 02, 2004 59.78 59.78 58.54 59.58 21,920,800 -0.20(-0.33%)
Dec 01, 2004 59.19 59.83 58.94 59.78 5,656,800 +0.84(+1.43%)
Nov 30, 2004 58.33 59.30 58.08 58.94 5,781,200 +0.61(+1.05%)
Nov 29, 2004 58.15 58.49 57.95 58.33 4,482,000 +0.41(+0.71%)
Nov 26, 2004 57.97 58.08 57.89 57.92 934,800 +0.08(+0.14%)
Nov 24, 2004 58.19 58.25 57.41 57.84 2,248,800 -0.30(-0.52%)
Nov 23, 2004 57.78 58.49 57.65 58.14 3,361,200 +0.36(+0.62%)
Nov 22, 2004 57.10 57.87 57.10 57.78 6,764,800 +0.48(+0.84%)
Nov 19, 2004 58.21 58.22 57.15 57.30 3,323,200 -0.84(-1.44%)
Nov 18, 2004 58.18 58.44 57.91 58.14 4,966,400 +0.16(+0.28%)
Nov 17, 2004 58.61 58.77 57.91 57.98 3,412,800 -0.38(-0.65%)
Nov 16, 2004 59.06 59.10 58.30 58.36 3,896,400 -0.70(-1.19%)
Nov 15, 2004 59.10 59.10 58.46 59.06 3,861,600 +0.06(+0.10%)
Nov 12, 2004 59.07 59.25 58.37 59.00 3,007,200 -0.05(-0.08%)
Nov 11, 2004 59.49 59.49 58.91 59.05 5,057,200 -0.35(-0.59%)
Nov 10, 2004 59.18 59.45 58.82 59.40 7,105,600 +0.47(+0.80%)
Nov 09, 2004 58.68 59.20 58.37 58.93 6,305,600 +0.32(+0.55%)
Nov 08, 2004 57.99 58.66 57.71 58.61 7,420,800 +1.08(+1.88%)
Nov 05, 2004 56.85 57.53 56.67 57.53 5,938,000 +1.03(+1.82%)
Nov 04, 2004 56.42 56.83 55.96 56.50 3,517,200 +0.14(+0.25%)
Nov 03, 2004 56.36 57.75 56.00 56.36 12,019,600 +0.17(+0.30%)
Nov 02, 2004 55.45 57.17 55.45 56.19 21,053,200 +1.59(+2.91%)
Nov 01, 2004 55.04 55.40 54.46 54.60 4,471,200 -0.44(-0.80%)
Oct 29, 2004 54.90 55.15 54.48 55.04 2,996,000 +0.04(+0.07%)
Oct 28, 2004 55.20 55.32 54.81 55.00 5,097,600 -0.44(-0.79%)
Oct 27, 2004 53.20 55.86 53.20 55.44 19,425,200 +2.95(+5.62%)
Oct 26, 2004 51.33 52.49 51.24 52.49 5,642,800 +1.33(+2.60%)
Oct 25, 2004 51.70 51.70 50.92 51.16 8,160,000 -0.59(-1.14%)
Oct 22, 2004 52.00 53.49 51.75 51.75 12,432,000 +1.30(+2.58%)
Oct 21, 2004 51.00 51.16 50.23 50.45 9,656,400 -0.48(-0.94%)
Oct 20, 2004 52.00 52.22 50.60 50.93 13,850,800 -1.17(-2.25%)
Oct 19, 2004 53.00 53.00 52.05 52.10 5,066,400 -0.90(-1.70%)
Oct 18, 2004 52.60 53.09 52.35 53.00 5,005,200 +0.40(+0.76%)
Oct 15, 2004 52.79 53.02 52.60 52.60 7,478,400 -0.19(-0.36%)
Oct 14, 2004 52.77 53.18 52.71 52.79 4,332,400 -0.14(-0.26%)
Oct 13, 2004 53.19 53.35 52.83 52.93 2,786,400 -0.34(-0.64%)
Oct 12, 2004 52.95 53.37 52.35 53.27 4,349,200 +0.21(+0.40%)
Oct 11, 2004 52.93 53.50 52.92 53.06 4,339,600 +0.14(+0.26%)
Oct 08, 2004 53.15 53.56 52.88 52.92 3,942,000 -0.25(-0.47%)
Oct 07, 2004 53.86 53.87 53.12 53.17 6,476,000 -0.94(-1.74%)
Oct 06, 2004 52.74 54.40 52.71 54.11 13,448,000 +0.59(+1.10%)
Oct 05, 2004 54.00 54.14 53.52 53.52 5,788,400 -0.53(-0.98%)
Oct 04, 2004 54.00 54.68 53.92 54.05 5,684,400 -0.97(-1.76%)
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.