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

AmerisourceBergen Corp (NY: ABC )

179.98 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 (%)
Dec 29, 2017 83.64 83.64 83.64 0 -0.70(-0.83%)
Dec 28, 2017 84.61 84.65 83.57 84.34 1,265,203 -0.01(-0.01%)
Dec 27, 2017 84.88 84.90 83.81 84.35 806,660 -0.59(-0.70%)
Dec 26, 2017 84.24 85.52 83.72 84.94 806,081 +0.72(+0.85%)
Dec 22, 2017 85.09 85.09 83.35 84.22 1,462,491 -0.48(-0.57%)
Dec 21, 2017 85.40 85.77 84.21 84.71 1,542,879 -0.68(-0.80%)
Dec 20, 2017 85.33 85.84 84.68 85.39 1,583,476 -0.05(-0.05%)
Dec 19, 2017 84.41 86.03 84.10 85.43 2,210,323 +1.27(+1.50%)
Dec 18, 2017 84.57 84.67 83.58 84.17 2,064,449 -0.70(-0.83%)
Dec 15, 2017 82.87 85.68 82.69 84.87 4,559,597 +3.52(+4.32%)
Dec 14, 2017 80.48 82.71 80.35 81.35 3,206,384 +0.76(+0.94%)
Dec 13, 2017 79.74 81.29 79.58 80.60 1,526,712 +0.60(+0.75%)
Dec 12, 2017 80.00 80.04 79.06 80.00 1,534,714 +0.96(+1.21%)
Dec 11, 2017 79.30 79.71 78.60 79.04 1,477,380 +0.06(+0.08%)
Dec 08, 2017 78.39 79.09 77.46 78.98 1,903,725 +0.70(+0.90%)
Dec 07, 2017 78.58 79.10 77.82 78.27 1,936,189 -0.05(-0.07%)
Dec 06, 2017 78.52 79.06 77.76 78.33 1,673,891 +0.09(+0.12%)
Dec 05, 2017 79.70 79.76 77.49 78.24 2,092,553 -1.39(-1.75%)
Dec 04, 2017 78.09 80.34 77.83 79.63 2,341,089 +2.25(+2.91%)
Dec 01, 2017 76.50 77.66 73.97 77.38 3,500,386 +0.12(+0.15%)
Nov 30, 2017 77.43 78.43 76.42 77.26 1,985,171 +0.15(+0.19%)
Nov 29, 2017 76.12 78.00 75.65 77.12 2,613,737 +1.38(+1.82%)
Nov 28, 2017 74.15 75.77 73.47 75.74 1,701,320 +1.85(+2.50%)
Nov 27, 2017 73.85 74.49 73.47 73.89 1,296,554 -0.10(-0.14%)
Nov 24, 2017 74.60 74.68 73.07 73.99 770,384 -0.15(-0.21%)
Nov 22, 2017 72.86 74.69 72.49 74.15 2,115,491 +1.77(+2.44%)
Nov 21, 2017 70.90 72.48 70.66 72.38 1,755,098 +1.82(+2.58%)
Nov 20, 2017 71.32 71.74 69.67 70.56 1,853,714 -1.26(-1.75%)
Nov 17, 2017 72.55 72.90 70.67 71.82 2,411,528 -0.99(-1.36%)
Nov 16, 2017 70.46 73.17 70.18 72.81 3,294,498 +2.52(+3.59%)
Nov 15, 2017 68.29 70.41 67.63 70.29 3,012,347 +1.93(+2.82%)
Nov 14, 2017 68.09 68.43 67.50 68.36 2,055,292 +0.00(+0.00%)
Nov 13, 2017 67.71 69.81 67.37 68.36 3,190,613 +0.36(+0.53%)
Nov 10, 2017 68.04 69.52 67.13 68.00 3,315,380 -0.24(-0.36%)
Nov 09, 2017 68.06 69.47 67.90 68.24 2,842,305 +0.24(+0.35%)
Nov 08, 2017 67.88 68.37 66.50 68.00 1,886,343 +0.09(+0.13%)
Nov 07, 2017 67.92 68.66 67.60 67.91 1,960,611 +0.05(+0.07%)
Nov 06, 2017 67.81 68.18 66.35 67.87 3,836,575 +0.05(+0.08%)
Nov 03, 2017 66.49 68.27 66.47 67.81 3,006,874 +1.42(+2.14%)
Nov 02, 2017 69.83 71.56 65.18 66.39 4,235,814 -3.07(-4.42%)
Nov 01, 2017 70.24 70.26 69.18 69.46 2,808,379 -0.30(-0.43%)
Oct 31, 2017 69.67 71.61 68.41 69.76 3,455,556 +0.02(+0.03%)
Oct 30, 2017 68.91 70.52 68.91 69.75 2,387,932 +0.50(+0.72%)
Oct 27, 2017 71.25 71.41 68.59 69.25 5,173,672 -2.17(-3.03%)
Oct 26, 2017 76.13 77.79 70.23 71.41 5,246,198 -3.13(-4.20%)
Oct 25, 2017 74.34 74.81 73.81 74.54 1,575,736 +0.34(+0.45%)
Oct 24, 2017 74.97 75.23 73.11 74.21 1,286,165 -0.62(-0.82%)
Oct 23, 2017 75.40 75.64 74.13 74.82 1,231,141 -0.62(-0.82%)
Oct 20, 2017 74.86 75.95 74.66 75.44 1,430,933 +0.92(+1.23%)
Oct 19, 2017 73.27 74.84 73.19 74.52 1,584,642 +1.55(+2.12%)
Oct 18, 2017 72.65 74.03 72.65 72.97 1,874,365 +0.49(+0.68%)
Oct 17, 2017 71.52 73.00 71.08 72.48 1,151,468 +0.86(+1.20%)
Oct 16, 2017 71.64 73.47 71.08 71.62 2,807,494 -0.40(-0.55%)
Oct 13, 2017 72.91 73.81 70.51 72.02 2,723,624 -1.23(-1.68%)
Oct 12, 2017 72.86 73.71 72.86 73.25 1,317,515 +0.44(+0.60%)
Oct 11, 2017 72.03 72.98 71.85 72.82 1,108,039 +0.70(+0.97%)
Oct 10, 2017 72.07 72.89 71.63 72.12 1,787,194 +1.09(+1.53%)
Oct 09, 2017 72.72 72.97 70.60 71.03 2,916,883 -1.93(-2.65%)
Oct 06, 2017 76.36 76.61 72.56 72.96 3,220,653 -3.30(-4.33%)
Oct 05, 2017 76.30 77.32 76.00 76.26 2,356,287 +1.25(+1.67%)
Oct 04, 2017 75.03 76.28 74.85 75.01 2,434,270 -0.13(-0.17%)
Oct 03, 2017 75.55 75.91 74.81 75.14 1,259,532 -0.38(-0.50%)
Oct 02, 2017 75.22 75.82 74.69 75.52 2,132,098 +0.50(+0.66%)
Sep 29, 2017 74.08 76.01 73.82 75.02 1,797,273 +1.60(+2.17%)
Sep 28, 2017 74.21 74.23 72.77 73.43 1,236,271 -1.31(-1.75%)
Sep 27, 2017 74.50 75.07 73.45 74.73 1,059,850 +0.39(+0.52%)
Sep 26, 2017 73.81 74.93 73.73 74.34 1,123,469 +0.92(+1.26%)
Sep 25, 2017 72.74 73.76 72.66 73.42 791,004 -0.06(-0.09%)
Sep 22, 2017 73.01 73.62 72.83 73.48 922,034 +0.61(+0.83%)
Sep 21, 2017 72.07 73.38 71.80 72.87 1,142,601 +0.80(+1.11%)
Sep 20, 2017 72.05 72.61 71.02 72.08 1,461,446 +0.20(+0.28%)
Sep 19, 2017 73.01 73.47 71.74 71.88 1,818,338 -1.26(-1.72%)
Sep 18, 2017 74.16 74.37 73.03 73.14 1,489,840 -0.84(-1.14%)
Sep 15, 2017 72.95 74.10 72.55 73.98 3,013,817 +0.83(+1.13%)
Sep 14, 2017 74.63 74.63 72.93 73.15 3,167,993 -3.29(-4.30%)
Sep 13, 2017 75.94 76.47 75.30 76.44 1,445,920 +0.38(+0.50%)
Sep 12, 2017 76.33 76.88 75.35 76.06 1,996,174 -0.44(-0.58%)
Sep 11, 2017 75.55 76.66 75.15 76.51 1,357,639 +1.71(+2.29%)
Sep 08, 2017 74.83 76.10 74.64 74.79 2,136,306 -0.05(-0.07%)
Sep 07, 2017 73.27 75.28 73.12 74.85 2,013,318 +1.67(+2.28%)
Sep 06, 2017 73.38 72.38 73.18 1,443,036 +0.93(+1.29%)
Sep 05, 2017 72.36 73.24 71.67 72.25 1,239,645 -0.50(-0.69%)
Sep 01, 2017 72.95 73.08 72.19 72.75 1,377,046 -0.01(-0.01%)
Aug 31, 2017 71.30 72.98 71.13 72.76 1,435,261 +1.74(+2.45%)
Aug 30, 2017 71.11 71.20 70.52 71.01 1,397,552 -0.21(-0.29%)
Aug 29, 2017 70.86 71.69 70.57 71.22 1,411,382 -0.09(-0.13%)
Aug 28, 2017 71.06 71.51 70.43 71.31 1,335,675 +0.51(+0.72%)
Aug 25, 2017 71.07 71.58 70.69 70.81 1,273,170 -0.27(-0.38%)
Aug 24, 2017 71.01 71.53 70.58 71.08 1,313,834 +0.24(+0.33%)
Aug 23, 2017 71.60 71.62 70.68 70.84 1,605,685 -0.99(-1.38%)
Aug 22, 2017 70.93 72.04 70.80 71.83 1,514,412 +1.08(+1.52%)
Aug 21, 2017 71.11 71.25 70.62 70.75 1,605,026 -0.51(-0.71%)
Aug 18, 2017 72.25 72.43 71.13 71.26 2,307,429 -1.21(-1.68%)
Aug 17, 2017 72.24 73.74 72.24 72.47 1,905,319 +0.25(+0.35%)
Aug 16, 2017 72.46 72.72 71.77 72.22 1,772,679 +0.03(+0.04%)
Aug 15, 2017 72.42 72.58 72.00 72.20 2,356,520 -0.07(-0.10%)
Aug 14, 2017 72.48 72.68 71.89 72.27 2,252,568 +0.05(+0.07%)
Aug 11, 2017 71.14 72.48 71.05 72.22 2,454,129 +1.03(+1.45%)
Aug 10, 2017 71.68 72.22 70.51 71.19 2,678,326 -0.83(-1.15%)
Aug 09, 2017 72.07 72.15 70.93 72.02 2,903,285 -0.48(-0.66%)
Aug 08, 2017 73.02 74.31 72.31 72.50 1,930,334 -0.23(-0.31%)
Aug 07, 2017 72.92 73.13 71.51 72.72 2,534,267 -0.23(-0.31%)
Aug 04, 2017 73.98 71.82 72.95 3,194,446 -0.79(-1.08%)
Aug 03, 2017 75.91 77.01 72.66 73.74 8,238,209 -8.63(-10.47%)
Aug 02, 2017 83.20 83.20 80.40 82.37 2,549,751 -1.54(-1.84%)
Aug 01, 2017 84.93 84.93 83.62 83.91 1,391,863 -0.76(-0.90%)
Jul 31, 2017 85.10 85.21 84.16 84.67 1,182,676 -0.14(-0.16%)
Jul 28, 2017 83.93 84.99 83.37 84.81 963,159 +1.07(+1.28%)
Jul 27, 2017 84.37 84.53 82.97 83.73 1,654,626 -1.29(-1.52%)
Jul 26, 2017 85.08 85.49 84.30 85.02 1,513,766 -0.40(-0.46%)
Jul 25, 2017 84.29 85.83 83.57 85.42 1,566,253 +1.37(+1.63%)
Jul 24, 2017 82.70 84.53 82.43 84.05 1,411,355 +1.36(+1.65%)
Jul 21, 2017 82.86 83.10 82.52 82.68 669,749 -0.30(-0.36%)
Jul 20, 2017 82.31 83.34 81.78 82.98 1,259,226 +0.70(+0.86%)
Jul 19, 2017 82.63 82.73 81.49 82.28 1,475,507 -0.18(-0.22%)
Jul 18, 2017 83.64 83.64 82.10 82.46 1,439,696 -1.21(-1.45%)
Jul 17, 2017 83.97 84.26 83.52 83.67 1,127,634 -0.23(-0.27%)
Jul 14, 2017 83.98 84.31 83.51 83.89 951,854 +0.09(+0.11%)
Jul 13, 2017 84.43 84.64 83.32 83.80 874,023 -0.32(-0.38%)
Jul 12, 2017 83.79 84.56 83.58 84.12 725,933 +0.93(+1.12%)
Jul 11, 2017 83.61 83.61 82.26 83.19 1,010,019 -0.28(-0.34%)
Jul 10, 2017 84.52 85.32 83.28 83.47 1,391,003 -1.28(-1.51%)
Jul 07, 2017 83.97 85.07 83.70 84.75 1,283,936 +1.26(+1.51%)
Jul 06, 2017 85.45 85.91 83.24 83.49 1,053,855 -2.45(-2.85%)
Jul 05, 2017 85.65 86.35 85.06 85.93 1,007,159 +0.47(+0.55%)
Jul 03, 2017 85.61 86.06 85.19 85.46 584,363 +0.15(+0.18%)
Jun 30, 2017 85.68 85.94 84.25 85.31 1,369,678 -1.11(-1.28%)
Jun 29, 2017 87.25 88.31 86.09 86.42 1,167,077 -0.56(-0.64%)
Jun 28, 2017 86.79 87.64 86.70 86.98 994,602 +0.77(+0.89%)
Jun 27, 2017 86.56 87.27 85.82 86.21 1,388,549 -0.42(-0.48%)
Jun 26, 2017 86.82 87.29 86.30 86.63 1,297,678 +0.15(+0.18%)
Jun 23, 2017 87.09 87.37 86.01 86.47 1,799,584 -0.50(-0.57%)
Jun 22, 2017 86.37 88.14 86.19 86.97 1,917,011 +0.68(+0.78%)
Jun 21, 2017 84.77 86.32 83.84 86.29 1,210,752 +2.14(+2.54%)
Jun 20, 2017 84.61 84.74 83.76 84.16 1,206,835 -0.45(-0.53%)
Jun 19, 2017 83.58 84.85 82.81 84.61 1,188,843 +1.10(+1.32%)
Jun 16, 2017 85.32 85.34 82.79 83.51 2,083,785 -1.71(-2.01%)
Jun 15, 2017 84.38 85.90 83.70 85.22 1,921,102 +0.48(+0.56%)
Jun 14, 2017 83.93 85.37 83.84 84.74 999,418 +0.81(+0.97%)
Jun 13, 2017 83.49 83.93 83.05 83.93 705,228 +0.58(+0.69%)
Jun 12, 2017 82.93 83.70 82.93 83.35 904,792 +0.23(+0.28%)
Jun 09, 2017 82.38 83.31 82.15 83.12 1,282,200 +0.48(+0.58%)
Jun 08, 2017 83.20 82.31 82.64 1,233,956 -0.32(-0.39%)
Jun 07, 2017 82.98 83.23 82.53 82.96 1,310,650 +0.22(+0.26%)
Jun 06, 2017 84.10 84.11 82.54 82.75 1,526,268 -1.47(-1.75%)
Jun 05, 2017 84.11 84.44 83.49 84.22 1,164,387 -0.23(-0.28%)
Jun 02, 2017 84.38 84.69 83.67 84.45 1,423,856 +0.40(+0.47%)
Jun 01, 2017 82.77 84.20 82.52 84.06 1,470,346 +1.24(+1.49%)
May 31, 2017 82.42 82.84 81.90 82.82 2,072,305 +0.67(+0.81%)
May 30, 2017 81.82 82.48 81.70 82.15 1,383,314 +0.03(+0.03%)
May 26, 2017 82.30 82.58 82.04 82.12 988,550 -0.10(-0.12%)
May 25, 2017 81.22 82.51 81.07 82.22 1,160,242 +1.03(+1.27%)
May 24, 2017 80.66 81.51 79.91 81.20 1,403,616 +0.70(+0.87%)
May 23, 2017 80.98 81.09 80.35 80.49 1,894,560 -0.26(-0.32%)
May 22, 2017 80.32 81.40 80.32 80.75 1,488,516 +0.29(+0.36%)
May 19, 2017 79.07 81.03 78.56 80.46 2,008,691 +2.23(+2.85%)
May 18, 2017 77.85 79.05 77.72 78.24 1,276,637 +0.70(+0.90%)
May 17, 2017 80.09 79.49 77.40 77.54 1,999,672 -2.55(-3.19%)
May 16, 2017 80.73 80.73 79.59 80.09 1,416,770 -0.72(-0.89%)
May 15, 2017 79.52 81.77 79.50 80.81 2,345,228 +1.05(+1.32%)
May 12, 2017 79.63 79.95 79.48 79.76 1,337,675 -0.10(-0.12%)
May 11, 2017 78.94 79.92 78.90 79.85 2,387,772 +0.65(+0.82%)
May 10, 2017 78.69 79.72 78.69 79.21 1,444,106 +0.54(+0.69%)
May 09, 2017 77.91 79.27 77.89 78.67 2,141,105 +0.85(+1.10%)
May 08, 2017 77.47 78.16 77.30 77.81 1,993,279 +0.63(+0.82%)
May 05, 2017 77.88 78.16 76.87 77.19 1,899,893 -0.58(-0.74%)
May 04, 2017 75.04 79.05 75.04 77.76 4,192,448 +3.47(+4.67%)
May 03, 2017 74.09 74.69 73.33 74.29 3,249,623 +0.01(+0.01%)
May 02, 2017 74.37 74.52 72.85 74.28 2,031,523 +0.15(+0.21%)
May 01, 2017 73.98 74.60 73.56 74.13 1,901,537 +0.40(+0.54%)
Apr 28, 2017 73.84 74.05 73.34 73.73 1,643,621 -0.06(-0.09%)
Apr 27, 2017 73.13 73.86 73.06 73.80 1,859,784 +0.78(+1.07%)
Apr 26, 2017 73.24 73.84 72.97 73.02 1,356,907 -0.22(-0.29%)
Apr 25, 2017 72.63 73.30 71.35 73.23 2,212,346 +0.49(+0.68%)
Apr 24, 2017 73.72 73.78 72.62 72.74 2,559,523 -0.29(-0.39%)
Apr 21, 2017 73.87 73.95 72.89 73.02 1,267,312 -1.00(-1.35%)
Apr 20, 2017 73.90 74.53 73.35 74.02 2,291,039 +0.47(+0.64%)
Apr 19, 2017 74.26 74.67 73.35 73.55 2,119,756 -0.64(-0.86%)
Apr 18, 2017 74.74 74.98 72.91 74.19 4,878,581 -3.67(-4.71%)
Apr 17, 2017 77.86 77.93 77.47 77.86 1,429,279 -0.03(-0.03%)
Apr 13, 2017 77.86 78.44 77.61 77.89 876,312 -0.13(-0.17%)
Apr 12, 2017 78.32 78.71 77.41 78.02 2,100,583 -0.94(-1.19%)
Apr 11, 2017 79.33 79.40 78.02 78.96 1,613,111 -0.51(-0.64%)
Apr 10, 2017 78.86 80.20 78.71 79.48 1,121,509 +0.74(+0.94%)
Apr 07, 2017 78.69 79.14 78.44 78.74 1,038,665 -0.02(-0.02%)
Apr 06, 2017 78.42 78.80 78.05 78.76 1,765,027 +0.41(+0.53%)
Apr 05, 2017 78.58 79.32 78.17 78.34 1,320,973 +0.22(+0.29%)
Apr 04, 2017 78.24 79.07 77.92 78.12 1,527,207 -0.36(-0.46%)
Apr 03, 2017 79.45 79.65 78.00 78.48 1,534,810 -1.05(-1.32%)
Mar 31, 2017 79.86 80.56 79.50 79.53 1,995,286 -0.58(-0.72%)
Mar 30, 2017 80.29 80.77 80.01 80.11 1,552,435 -0.33(-0.41%)
Mar 29, 2017 78.54 80.67 78.54 80.44 2,538,308 +1.81(+2.30%)
Mar 28, 2017 78.29 79.05 78.29 78.63 1,335,200 +0.02(+0.02%)
Mar 27, 2017 77.41 78.67 77.39 78.61 1,734,393 +0.83(+1.06%)
Mar 24, 2017 77.28 78.03 77.09 77.79 1,380,977 +0.51(+0.66%)
Mar 23, 2017 77.16 77.96 77.10 77.28 1,602,626 +0.10(+0.13%)
Mar 22, 2017 77.39 77.54 76.58 77.18 1,323,857 -0.03(-0.03%)
Mar 21, 2017 78.18 78.44 77.08 77.20 2,213,068 -0.90(-1.15%)
Mar 20, 2017 78.77 78.98 77.51 78.10 1,801,260 -0.56(-0.71%)
Mar 17, 2017 79.00 79.37 78.07 78.66 2,555,079 -0.42(-0.53%)
Mar 16, 2017 80.50 80.66 78.98 79.08 1,691,472 -1.33(-1.65%)
Mar 15, 2017 79.85 80.49 79.21 80.41 2,003,433 +0.60(+0.75%)
Mar 14, 2017 79.94 80.16 79.12 79.81 1,383,788 -0.30(-0.37%)
Mar 13, 2017 79.76 80.20 79.28 80.11 1,862,664 +0.75(+0.94%)
Mar 10, 2017 79.97 79.98 78.87 79.36 1,719,946 -0.27(-0.34%)
Mar 09, 2017 80.34 80.34 79.15 79.63 1,252,602 -0.42(-0.53%)
Mar 08, 2017 79.37 80.85 79.37 80.05 2,055,928 +0.54(+0.68%)
Mar 07, 2017 80.19 80.70 79.01 79.51 2,906,647 -1.36(-1.68%)
Mar 06, 2017 82.30 82.56 80.65 80.87 2,011,894 -2.01(-2.43%)
Mar 03, 2017 82.87 83.28 82.20 82.88 1,563,875 +0.26(+0.32%)
Mar 02, 2017 82.58 83.33 82.18 82.62 1,600,672 -0.26(-0.31%)
Mar 01, 2017 82.85 83.40 82.40 82.88 1,551,633 +0.65(+0.79%)
Feb 28, 2017 82.59 82.61 81.76 82.24 2,132,440 -0.20(-0.24%)
Feb 27, 2017 82.95 83.34 82.05 82.43 1,268,634 -0.39(-0.47%)
Feb 24, 2017 82.24 82.82 81.36 82.82 1,114,643 +0.49(+0.60%)
Feb 23, 2017 82.18 83.03 81.74 82.33 2,414,527 +0.24(+0.30%)
Feb 22, 2017 81.95 82.86 81.79 82.08 1,282,896 +0.30(+0.36%)
Feb 21, 2017 81.54 81.91 80.48 81.79 2,293,618 +0.22(+0.28%)
Feb 17, 2017 81.56 81.56 81.56 0 +0.40(+0.49%)
Feb 16, 2017 81.78 82.26 79.98 81.17 2,540,332 -0.44(-0.55%)
Feb 15, 2017 81.14 81.87 80.25 81.61 2,172,706 +0.32(+0.40%)
Feb 14, 2017 80.56 81.53 80.31 81.29 2,308,615 +0.30(+0.38%)
Feb 13, 2017 81.92 84.58 80.04 80.98 3,393,944 -0.62(-0.76%)
Feb 10, 2017 81.93 82.12 80.79 81.60 1,706,681 -0.43(-0.52%)
Feb 09, 2017 81.51 82.15 80.70 82.03 1,821,847 +0.52(+0.64%)
Feb 08, 2017 80.72 81.55 80.26 81.51 1,642,075 +0.66(+0.82%)
Feb 07, 2017 80.42 82.02 80.30 80.85 2,355,699 +0.31(+0.39%)
Feb 06, 2017 79.81 82.03 79.60 80.54 3,206,228 +0.63(+0.78%)
Feb 03, 2017 79.28 80.21 78.53 79.91 3,340,937 +1.10(+1.40%)
Feb 02, 2017 78.81 79.46 77.48 78.81 4,286,170 -0.50(-0.63%)
Feb 01, 2017 78.51 79.39 77.06 79.31 3,756,152 +1.19(+1.52%)
Jan 31, 2017 77.53 78.62 74.29 78.12 6,510,516 +3.28(+4.38%)
Jan 30, 2017 73.89 74.96 72.34 74.84 2,960,275 +1.07(+1.44%)
Jan 27, 2017 74.90 74.90 73.46 73.78 2,084,130 -0.86(-1.15%)
Jan 26, 2017 72.54 76.25 72.54 74.64 3,891,285 -2.18(-2.84%)
Jan 25, 2017 75.99 76.90 75.70 76.82 2,075,960 +1.27(+1.68%)
Jan 24, 2017 75.81 76.25 75.24 75.55 1,690,903 -0.42(-0.55%)
Jan 23, 2017 74.93 76.17 74.57 75.97 1,586,655 +1.01(+1.35%)
Jan 20, 2017 76.85 77.22 74.48 74.96 4,223,351 -1.54(-2.01%)
Jan 19, 2017 76.33 76.78 75.92 76.50 1,759,115 -0.04(-0.05%)
Jan 18, 2017 76.93 77.14 76.25 76.54 2,340,145 -0.43(-0.56%)
Jan 17, 2017 76.01 77.40 75.27 76.97 2,350,197 +1.23(+1.62%)
Jan 13, 2017 75.74 75.74 75.74 0 +0.68(+0.91%)
Jan 12, 2017 73.65 76.03 73.35 75.06 3,096,177 +2.09(+2.86%)
Jan 11, 2017 76.21 77.26 71.55 72.97 4,463,210 -2.95(-3.89%)
Jan 10, 2017 76.17 77.10 75.45 75.93 2,079,051 -0.58(-0.76%)
Jan 09, 2017 75.72 77.04 75.72 76.51 2,325,631 +0.61(+0.80%)
Jan 06, 2017 74.76 76.78 74.76 75.90 2,381,932 +1.00(+1.34%)
Jan 05, 2017 75.52 75.93 73.95 74.90 2,386,695 -0.88(-1.16%)
Jan 04, 2017 73.93 76.20 73.82 75.78 2,839,943 +1.83(+2.48%)
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.