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 (%)
Jul 31, 2018 83.21 83.49 81.78 81.83 1,500,163 -1.08(-1.30%)
Jul 30, 2018 83.11 84.49 82.55 82.91 1,668,546 -0.01(-0.01%)
Jul 27, 2018 83.21 84.37 82.14 82.92 1,284,900 -0.32(-0.38%)
Jul 26, 2018 84.83 85.25 82.98 83.24 1,634,438 -1.53(-1.80%)
Jul 25, 2018 84.23 85.20 83.75 84.77 1,263,698 +0.84(+1.00%)
Jul 24, 2018 84.85 85.58 83.79 83.93 920,502 -0.82(-0.97%)
Jul 23, 2018 84.72 85.72 84.70 84.75 670,823 +0.05(+0.06%)
Jul 20, 2018 84.78 85.53 83.31 84.70 1,231,007 -0.86(-1.01%)
Jul 19, 2018 86.26 86.38 83.51 85.56 2,193,692 -0.77(-0.89%)
Jul 18, 2018 86.85 87.54 86.08 86.33 813,889 -0.49(-0.56%)
Jul 17, 2018 86.67 87.58 86.46 86.82 1,097,282 -0.08(-0.09%)
Jul 16, 2018 88.24 88.24 86.78 86.90 926,838 -1.01(-1.15%)
Jul 13, 2018 86.97 88.67 86.46 87.91 1,157,897 +1.11(+1.28%)
Jul 12, 2018 87.76 87.91 86.19 86.80 1,482,147 -0.34(-0.39%)
Jul 11, 2018 87.11 87.38 85.62 87.14 1,251,042 -1.00(-1.13%)
Jul 10, 2018 88.94 89.01 87.88 88.14 843,121 -0.11(-0.12%)
Jul 09, 2018 88.30 89.55 88.00 88.25 1,436,046 +0.28(+0.32%)
Jul 06, 2018 87.61 88.14 86.83 87.97 1,015,503 +0.77(+0.88%)
Jul 05, 2018 86.36 87.27 85.90 87.20 871,629 +0.52(+0.60%)
Jul 03, 2018 86.68 86.68 86.68 0 +0.96(+1.12%)
Jul 02, 2018 84.80 85.73 83.59 85.72 1,260,134 +0.45(+0.53%)
Jun 29, 2018 86.56 84.38 85.27 1,401,828 -0.83(-0.96%)
Jun 28, 2018 83.24 86.76 82.14 86.10 5,020,165 -3.72(-4.14%)
Jun 27, 2018 90.36 91.53 89.52 89.82 811,704 -0.57(-0.63%)
Jun 26, 2018 91.91 92.33 90.23 90.39 959,744 -1.83(-1.98%)
Jun 25, 2018 93.15 93.81 91.35 92.22 670,936 -1.28(-1.37%)
Jun 22, 2018 93.35 94.34 92.87 93.50 1,031,188 +0.29(+0.31%)
Jun 21, 2018 93.67 93.96 92.86 93.21 962,809 -0.02(-0.02%)
Jun 20, 2018 92.03 93.58 91.69 93.23 640,624 +1.06(+1.15%)
Jun 19, 2018 90.93 92.18 90.39 92.17 1,159,071 +0.60(+0.66%)
Jun 18, 2018 94.27 94.41 91.32 91.57 1,270,803 -3.28(-3.46%)
Jun 15, 2018 94.88 93.35 94.85 2,042,722 +1.50(+1.61%)
Jun 14, 2018 90.85 93.82 90.41 93.35 1,903,541 +2.69(+2.97%)
Jun 13, 2018 88.61 91.89 88.55 90.66 2,459,618 +2.62(+2.98%)
Jun 12, 2018 87.44 88.05 86.25 88.04 1,014,116 +0.76(+0.87%)
Jun 11, 2018 86.25 87.86 86.13 87.28 1,595,236 +1.19(+1.38%)
Jun 08, 2018 86.60 87.09 85.13 86.09 1,198,663 -0.51(-0.59%)
Jun 07, 2018 87.34 87.71 86.43 86.60 1,259,416 -0.55(-0.63%)
Jun 06, 2018 87.19 87.15 1,080,064 +2.36(+2.78%)
Jun 05, 2018 84.40 85.45 84.07 84.79 976,768 +0.47(+0.56%)
Jun 04, 2018 82.87 85.23 82.74 84.32 1,037,825 +0.98(+1.18%)
Jun 01, 2018 82.66 83.63 82.14 83.34 1,020,497 +1.20(+1.46%)
May 31, 2018 84.43 84.43 81.97 82.14 1,352,640 -1.99(-2.37%)
May 30, 2018 82.82 84.58 82.49 84.13 910,885 +1.56(+1.89%)
May 29, 2018 84.57 84.84 82.10 82.57 1,390,587 -2.92(-3.42%)
May 25, 2018 85.49 85.49 85.49 0 +1.40(+1.66%)
May 24, 2018 83.56 85.23 82.34 84.09 1,224,084 +0.13(+0.15%)
May 23, 2018 83.88 84.63 83.35 83.96 923,507 -0.55(-0.65%)
May 22, 2018 84.59 85.70 84.26 84.51 1,058,271 +0.17(+0.20%)
May 21, 2018 85.23 85.61 84.04 84.34 972,450 -0.43(-0.51%)
May 18, 2018 86.84 87.03 84.70 84.77 1,309,254 -2.30(-2.64%)
May 17, 2018 85.94 87.86 85.33 87.07 1,531,683 +1.08(+1.26%)
May 16, 2018 85.93 86.73 85.31 85.99 1,017,531 +0.32(+0.37%)
May 15, 2018 86.60 87.48 85.43 85.67 1,028,198 -1.61(-1.84%)
May 14, 2018 87.43 88.47 86.91 87.28 1,014,965 +0.40(+0.46%)
May 11, 2018 85.60 87.50 84.64 86.88 1,853,279 +1.35(+1.58%)
May 10, 2018 85.41 87.83 85.41 85.53 1,996,543 +0.81(+0.96%)
May 09, 2018 84.82 85.61 84.31 84.72 2,054,238 +0.03(+0.04%)
May 08, 2018 84.58 85.47 83.77 84.69 1,593,349 +0.00(+0.00%)
May 07, 2018 86.45 87.48 84.60 84.69 1,285,238 -1.68(-1.95%)
May 04, 2018 84.51 87.30 83.49 86.37 1,962,449 +1.00(+1.17%)
May 03, 2018 89.25 89.49 85.27 85.37 3,482,534 -6.81(-7.39%)
May 02, 2018 88.56 95.00 87.05 92.18 3,502,257 +2.98(+3.34%)
May 01, 2018 90.45 90.69 87.69 89.20 1,672,882 -1.38(-1.52%)
Apr 30, 2018 93.28 93.28 90.53 90.58 1,108,237 -2.49(-2.68%)
Apr 27, 2018 91.93 93.25 91.72 93.07 1,080,625 +0.99(+1.08%)
Apr 26, 2018 91.85 92.82 91.12 92.08 1,059,266 +0.65(+0.71%)
Apr 25, 2018 89.92 91.46 89.30 91.43 722,434 +1.29(+1.43%)
Apr 24, 2018 91.40 91.98 89.39 90.14 994,343 -0.60(-0.66%)
Apr 23, 2018 90.15 90.82 89.84 90.74 959,891 +0.87(+0.97%)
Apr 20, 2018 92.00 92.02 89.12 89.87 886,708 -1.82(-1.98%)
Apr 19, 2018 92.59 92.59 90.28 91.69 1,075,527 -1.06(-1.14%)
Apr 18, 2018 91.67 94.22 91.40 92.75 2,130,081 +1.71(+1.88%)
Apr 17, 2018 89.50 91.39 89.44 91.04 2,832,580 +2.27(+2.56%)
Apr 16, 2018 86.82 89.67 84.19 88.77 5,103,493 +1.95(+2.25%)
Apr 13, 2018 88.39 88.78 86.11 86.82 1,235,726 -1.37(-1.55%)
Apr 12, 2018 89.55 89.84 87.89 88.19 649,423 -0.90(-1.01%)
Apr 11, 2018 87.95 89.90 87.82 89.09 724,736 +0.18(+0.20%)
Apr 10, 2018 87.62 89.47 87.35 88.91 1,167,507 +2.12(+2.44%)
Apr 09, 2018 85.81 87.69 85.34 86.79 1,119,640 +1.38(+1.62%)
Apr 06, 2018 86.29 87.08 84.62 85.41 1,592,695 -1.97(-2.25%)
Apr 05, 2018 85.60 88.57 85.14 87.38 2,974,130 +1.13(+1.31%)
Apr 04, 2018 82.76 86.68 82.72 86.25 1,485,583 +2.32(+2.76%)
Apr 03, 2018 83.19 84.01 81.58 83.93 1,318,566 +1.26(+1.52%)
Apr 02, 2018 86.10 86.59 81.82 82.67 1,957,684 -3.54(-4.11%)
Mar 29, 2018 86.21 86.21 86.21 0 +1.10(+1.29%)
Mar 28, 2018 84.45 85.75 84.13 85.11 1,969,574 +1.10(+1.31%)
Mar 27, 2018 84.93 85.20 83.38 84.01 1,454,646 -0.94(-1.11%)
Mar 26, 2018 84.89 85.08 82.88 84.95 1,649,231 +0.92(+1.09%)
Mar 23, 2018 85.34 86.46 83.81 84.03 1,629,554 -0.97(-1.14%)
Mar 22, 2018 88.40 88.40 84.66 85.00 4,618,935 -4.50(-5.03%)
Mar 21, 2018 89.45 91.46 89.27 89.50 1,714,595 +0.31(+0.35%)
Mar 20, 2018 92.96 93.19 88.15 89.19 2,602,351 -3.81(-4.10%)
Mar 19, 2018 96.34 96.34 92.82 93.00 1,127,156 -3.61(-3.74%)
Mar 16, 2018 97.43 98.23 96.46 96.61 1,597,497 -0.75(-0.77%)
Mar 15, 2018 99.05 99.25 97.33 97.36 1,251,468 -1.22(-1.24%)
Mar 14, 2018 100.88 101.12 98.36 98.58 1,288,173 -2.02(-2.01%)
Mar 13, 2018 100.44 101.39 100.34 100.60 1,509,026 +0.31(+0.31%)
Mar 12, 2018 99.21 101.02 98.97 100.29 1,586,737 +1.29(+1.30%)
Mar 09, 2018 96.89 99.05 96.76 99.00 1,037,949 +2.76(+2.87%)
Mar 08, 2018 96.26 98.02 95.21 96.24 1,134,868 +0.64(+0.67%)
Mar 07, 2018 95.89 95.60 1,025,425 +0.90(+0.95%)
Mar 06, 2018 95.49 95.53 94.08 94.70 1,338,205 -0.20(-0.21%)
Mar 05, 2018 93.01 95.26 92.84 94.90 1,317,605 +0.94(+1.00%)
Mar 02, 2018 92.70 94.58 92.56 93.96 1,489,868 +0.66(+0.71%)
Mar 01, 2018 94.84 95.34 92.51 93.30 2,178,479 -1.86(-1.95%)
Feb 28, 2018 97.94 99.08 95.15 95.16 1,432,256 -2.48(-2.54%)
Feb 27, 2018 101.01 101.56 93.16 97.64 4,738,397 -2.94(-2.92%)
Feb 26, 2018 98.59 100.96 98.10 100.58 1,551,031 +2.16(+2.19%)
Feb 23, 2018 97.57 98.49 96.67 98.42 1,127,598 +1.30(+1.34%)
Feb 22, 2018 96.65 97.12 3,416,759 -1.45(-1.47%)
Feb 21, 2018 99.82 99.84 98.34 98.57 2,815,482 -1.37(-1.37%)
Feb 20, 2018 98.98 100.05 98.52 99.94 1,683,681 +0.54(+0.54%)
Feb 16, 2018 99.40 99.40 99.40 0 +1.80(+1.84%)
Feb 15, 2018 96.93 97.62 94.50 97.60 2,884,036 +1.20(+1.24%)
Feb 14, 2018 97.25 98.19 95.60 96.40 3,977,566 -1.37(-1.40%)
Feb 13, 2018 101.67 102.00 95.94 97.77 9,725,253 +8.32(+9.30%)
Feb 12, 2018 89.85 91.54 88.75 89.45 2,118,964 +0.26(+0.29%)
Feb 09, 2018 92.54 92.54 85.80 89.19 3,670,831 -2.36(-2.58%)
Feb 08, 2018 94.56 95.56 91.46 91.55 1,742,112 -2.67(-2.83%)
Feb 07, 2018 91.60 95.34 91.10 94.22 2,508,390 +2.68(+2.93%)
Feb 06, 2018 92.58 93.37 87.22 91.54 4,574,997 -2.11(-2.25%)
Feb 05, 2018 95.62 96.29 92.09 93.65 1,637,142 -2.37(-2.47%)
Feb 02, 2018 99.09 99.09 95.91 96.02 1,660,267 -3.27(-3.29%)
Feb 01, 2018 97.74 99.81 96.66 99.29 2,786,798 -0.38(-0.38%)
Jan 31, 2018 102.98 103.04 99.08 99.67 2,458,583 -2.79(-2.72%)
Jan 30, 2018 102.00 103.65 100.12 102.46 3,113,941 -2.63(-2.50%)
Jan 29, 2018 105.14 106.27 104.86 105.09 1,422,994 -0.39(-0.37%)
Jan 26, 2018 104.56 105.73 104.11 105.48 1,453,297 +1.11(+1.06%)
Jan 25, 2018 104.67 104.67 103.44 104.37 992,747 -0.25(-0.24%)
Jan 24, 2018 103.29 104.96 102.90 104.62 2,111,679 +1.81(+1.76%)
Jan 23, 2018 103.00 103.63 102.10 102.81 1,371,502 +0.15(+0.15%)
Jan 22, 2018 100.28 102.73 99.66 102.66 1,313,414 +2.60(+2.60%)
Jan 19, 2018 100.87 101.58 99.63 100.06 1,371,361 -0.80(-0.79%)
Jan 18, 2018 101.53 101.64 99.75 100.86 1,895,835 -0.44(-0.43%)
Jan 17, 2018 99.77 101.85 99.77 101.30 1,864,850 +1.75(+1.76%)
Jan 16, 2018 99.10 100.67 98.97 99.55 1,869,731 +0.55(+0.56%)
Jan 12, 2018 99.00 99.00 99.00 0 +0.86(+0.88%)
Jan 11, 2018 97.40 98.14 96.52 98.14 780,736 +0.93(+0.96%)
Jan 10, 2018 97.27 94.75 97.21 1,070,249 -0.31(-0.32%)
Jan 09, 2018 96.95 97.86 95.91 97.52 1,783,471 +0.62(+0.64%)
Jan 08, 2018 95.11 97.81 94.81 96.90 1,731,070 +1.58(+1.66%)
Jan 05, 2018 93.77 95.63 93.77 95.32 1,342,778 +1.14(+1.21%)
Jan 04, 2018 94.64 94.83 92.86 94.18 1,781,646 -0.21(-0.22%)
Jan 03, 2018 93.40 94.73 92.47 94.39 1,035,206 +0.35(+0.37%)
Jan 02, 2018 92.15 94.07 92.12 94.04 1,138,157 +2.22(+2.42%)
Dec 29, 2017 91.82 91.82 91.82 0 -0.77(-0.83%)
Dec 28, 2017 92.88 92.93 91.75 92.59 1,152,493 -0.01(-0.01%)
Dec 27, 2017 93.18 93.20 92.00 92.60 734,799 -0.65(-0.70%)
Dec 26, 2017 92.48 93.88 91.91 93.25 734,272 +0.79(+0.85%)
Dec 22, 2017 93.41 93.41 91.50 92.46 1,332,206 -0.53(-0.57%)
Dec 21, 2017 93.75 94.16 92.44 92.99 1,405,432 -0.75(-0.80%)
Dec 20, 2017 93.67 94.24 92.96 93.74 1,442,413 -0.05(-0.05%)
Dec 19, 2017 92.67 94.44 92.33 93.79 2,013,417 +1.39(+1.50%)
Dec 18, 2017 92.84 92.95 91.75 92.40 1,880,538 -0.77(-0.83%)
Dec 15, 2017 90.97 94.06 90.78 93.17 4,153,406 +3.86(+4.32%)
Dec 14, 2017 88.35 90.80 88.20 89.31 2,920,744 +0.83(+0.94%)
Dec 13, 2017 87.54 89.24 87.36 88.48 1,390,706 +0.66(+0.75%)
Dec 12, 2017 87.82 87.87 86.79 87.82 1,397,995 +1.05(+1.21%)
Dec 11, 2017 87.05 87.50 86.29 86.77 1,345,768 +0.07(+0.08%)
Dec 08, 2017 86.06 86.83 85.03 86.70 1,734,132 +0.77(+0.90%)
Dec 07, 2017 86.27 86.84 85.43 85.93 1,763,704 -0.06(-0.07%)
Dec 06, 2017 86.20 86.79 85.37 85.99 1,524,773 +0.10(+0.12%)
Dec 05, 2017 87.49 87.56 85.07 85.89 1,906,139 -1.53(-1.75%)
Dec 04, 2017 85.73 88.20 85.44 87.42 2,132,534 +2.47(+2.91%)
Dec 01, 2017 83.98 85.25 81.21 84.95 3,188,555 +0.13(+0.15%)
Nov 30, 2017 85.00 86.10 83.89 84.82 1,808,323 +0.16(+0.19%)
Nov 29, 2017 83.56 85.63 83.05 84.66 2,380,893 +1.51(+1.82%)
Nov 28, 2017 81.40 83.18 80.65 83.15 1,549,759 +2.03(+2.50%)
Nov 27, 2017 81.07 81.78 80.65 81.12 1,181,051 -0.11(-0.14%)
Nov 24, 2017 81.90 81.98 80.22 81.23 701,755 -0.17(-0.21%)
Nov 22, 2017 79.98 81.99 79.58 81.40 1,927,033 +1.94(+2.44%)
Nov 21, 2017 77.83 79.57 77.57 79.46 1,598,746 +2.00(+2.58%)
Nov 20, 2017 78.30 78.76 76.48 77.46 1,688,577 -1.38(-1.75%)
Nov 17, 2017 79.65 80.03 77.58 78.84 2,196,698 -1.47(-1.83%)
Nov 16, 2017 77.72 80.71 77.41 80.31 2,986,809 +2.78(+3.59%)
Nov 15, 2017 75.32 77.66 74.60 77.53 2,731,010 +2.13(+2.82%)
Nov 14, 2017 75.10 75.48 74.45 75.40 1,863,339 +0.00(+0.00%)
Nov 13, 2017 74.69 77.00 74.31 75.40 2,892,626 +0.40(+0.53%)
Nov 10, 2017 75.05 76.68 74.05 75.00 3,005,741 -0.27(-0.36%)
Nov 09, 2017 75.07 76.63 74.90 75.27 2,576,849 +0.26(+0.35%)
Nov 08, 2017 74.87 75.41 73.35 75.01 1,710,169 +0.10(+0.13%)
Nov 07, 2017 74.92 75.73 74.56 74.91 1,777,500 +0.05(+0.07%)
Nov 06, 2017 74.80 75.20 73.19 74.86 3,478,259 +0.06(+0.08%)
Nov 03, 2017 73.34 75.30 73.32 74.80 2,726,048 +1.57(+2.14%)
Nov 02, 2017 77.02 78.93 71.90 73.23 3,840,211 -3.39(-4.42%)
Nov 01, 2017 77.48 77.50 76.31 76.62 2,546,091 -0.33(-0.43%)
Oct 31, 2017 76.85 78.99 75.46 76.95 3,132,825 +0.02(+0.03%)
Oct 30, 2017 76.01 77.78 76.01 76.93 2,164,912 +0.55(+0.72%)
Oct 27, 2017 78.59 78.77 75.66 76.38 4,690,478 -2.39(-3.03%)
Oct 26, 2017 83.97 85.80 77.47 78.77 4,756,230 -3.45(-4.20%)
Oct 25, 2017 82.00 82.52 81.41 82.22 1,428,571 +0.37(+0.45%)
Oct 24, 2017 82.69 82.98 80.64 81.85 1,166,044 -0.68(-0.82%)
Oct 23, 2017 83.17 83.43 81.77 82.53 1,116,159 -0.68(-0.82%)
Oct 20, 2017 82.57 83.77 82.35 83.21 1,297,292 +1.01(+1.23%)
Oct 19, 2017 80.82 82.55 80.73 82.20 1,436,645 +1.71(+2.12%)
Oct 18, 2017 80.13 81.66 80.13 80.49 1,699,309 +0.54(+0.68%)
Oct 17, 2017 78.89 80.52 78.40 79.95 1,043,927 +0.95(+1.20%)
Oct 16, 2017 79.02 81.04 78.40 79.00 2,545,289 -0.44(-0.55%)
Oct 13, 2017 80.42 81.41 77.77 79.44 2,469,252 -1.36(-1.68%)
Oct 12, 2017 80.37 81.30 80.37 80.80 1,194,466 +0.48(+0.60%)
Oct 11, 2017 79.45 80.50 79.25 80.32 1,004,554 +0.77(+0.97%)
Oct 10, 2017 79.49 80.40 79.01 79.55 1,620,280 +1.20(+1.53%)
Oct 09, 2017 80.21 80.49 77.87 78.35 2,644,461 -2.13(-2.65%)
Oct 06, 2017 84.23 84.50 80.04 80.48 2,919,861 -3.64(-4.33%)
Oct 05, 2017 84.16 85.29 83.83 84.12 2,136,222 +1.38(+1.67%)
Oct 04, 2017 82.76 84.14 82.56 82.74 2,206,922 -0.14(-0.17%)
Oct 03, 2017 83.33 83.73 82.52 82.88 1,141,899 -0.42(-0.50%)
Oct 02, 2017 82.97 83.63 82.38 83.30 1,932,971 +0.55(+0.66%)
Sep 29, 2017 81.71 83.84 81.42 82.75 1,629,417 +1.76(+2.17%)
Sep 28, 2017 81.85 81.88 80.27 80.99 1,120,810 -1.44(-1.75%)
Sep 27, 2017 82.17 82.80 81.02 82.43 960,866 +0.43(+0.52%)
Sep 26, 2017 81.41 82.65 81.33 82.00 1,018,543 +1.02(+1.26%)
Sep 25, 2017 80.23 81.36 80.14 80.98 717,129 -0.07(-0.09%)
Sep 22, 2017 80.53 81.20 80.33 81.05 835,921 +0.67(+0.83%)
Sep 21, 2017 79.49 80.94 79.20 80.38 1,035,888 +0.88(+1.11%)
Sep 20, 2017 79.47 80.09 78.34 79.50 1,324,955 +0.22(+0.28%)
Sep 19, 2017 80.53 81.04 79.13 79.28 1,648,515 -1.39(-1.72%)
Sep 18, 2017 81.80 82.03 80.55 80.67 1,350,697 -0.93(-1.14%)
Sep 15, 2017 80.47 81.73 80.02 81.60 2,732,342 +0.91(+1.13%)
Sep 14, 2017 82.32 82.32 80.44 80.69 2,872,119 -3.63(-4.31%)
Sep 13, 2017 83.76 84.34 83.06 84.32 1,310,879 +0.42(+0.50%)
Sep 12, 2017 84.19 84.81 83.11 83.90 1,809,742 -0.49(-0.58%)
Sep 11, 2017 83.33 84.56 82.89 84.39 1,230,843 +1.89(+2.29%)
Sep 08, 2017 82.54 83.94 82.33 82.50 1,936,786 -0.06(-0.07%)
Sep 07, 2017 80.82 83.03 80.65 82.56 1,825,285 +1.84(+2.28%)
Sep 06, 2017 80.94 79.84 80.72 1,308,264 +1.03(+1.29%)
Sep 05, 2017 79.81 80.78 79.05 79.69 1,123,869 -0.55(-0.69%)
Sep 01, 2017 80.46 80.61 79.63 80.24 1,248,437 -0.01(-0.01%)
Aug 31, 2017 78.65 80.50 78.46 80.25 1,301,215 +1.92(+2.45%)
Aug 30, 2017 78.43 78.53 77.79 78.33 1,267,028 -0.23(-0.29%)
Aug 29, 2017 78.16 79.08 77.84 78.56 1,279,567 -0.10(-0.13%)
Aug 28, 2017 78.38 78.88 77.69 78.66 1,210,930 +0.56(+0.72%)
Aug 25, 2017 78.39 78.95 77.97 78.10 1,154,263 -0.30(-0.38%)
Aug 24, 2017 78.33 78.90 77.86 78.40 1,191,129 +0.26(+0.33%)
Aug 23, 2017 78.98 79.00 77.96 78.14 1,455,723 -1.09(-1.38%)
Aug 22, 2017 78.24 79.46 78.09 79.23 1,372,974 +1.19(+1.52%)
Aug 21, 2017 78.43 78.59 77.90 78.04 1,455,125 -0.56(-0.71%)
Aug 18, 2017 79.69 79.89 78.46 78.60 2,091,927 -1.34(-1.68%)
Aug 17, 2017 79.68 81.34 79.68 79.94 1,727,372 -0.09(-0.11%)
Aug 16, 2017 80.29 80.58 79.53 80.03 1,599,790 +0.03(+0.04%)
Aug 15, 2017 80.25 80.42 79.78 80.00 2,126,689 -0.08(-0.10%)
Aug 14, 2017 80.31 80.53 79.66 80.08 2,032,876 +0.06(+0.07%)
Aug 11, 2017 78.83 80.31 78.73 80.02 2,214,779 +1.14(+1.45%)
Aug 10, 2017 79.43 80.03 78.13 78.88 2,417,110 -0.92(-1.15%)
Aug 09, 2017 79.86 79.95 78.60 79.80 2,620,128 -0.53(-0.66%)
Aug 08, 2017 80.91 82.34 80.13 80.33 1,742,069 -0.25(-0.31%)
Aug 07, 2017 80.80 81.03 79.24 80.58 2,287,101 -0.25(-0.31%)
Aug 04, 2017 81.97 79.58 80.83 2,882,893 -0.88(-1.08%)
Aug 03, 2017 84.11 85.33 80.51 81.71 7,434,738 -9.56(-10.47%)
Aug 02, 2017 92.19 92.19 89.09 91.27 2,301,075 -1.71(-1.84%)
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.