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 (%)
May 31, 2016 65.85 66.61 65.58 66.55 4,992,917 +0.84(+1.28%)
May 27, 2016 65.48 65.70 65.70 65.70 2,192,546 +0.30(+0.46%)
May 26, 2016 65.71 65.74 65.06 65.40 1,645,717 -0.31(-0.47%)
May 25, 2016 66.20 66.34 65.56 65.71 1,877,623 -0.27(-0.40%)
May 24, 2016 66.00 66.20 65.58 65.98 2,196,180 +0.35(+0.54%)
May 23, 2016 66.56 66.61 65.60 65.62 1,948,751 -0.78(-1.18%)
May 20, 2016 66.69 66.86 66.00 66.40 2,867,456 -0.20(-0.31%)
May 19, 2016 66.08 66.84 65.98 66.61 3,401,755 +0.21(+0.32%)
May 18, 2016 65.56 66.50 65.45 66.39 3,682,780 +0.55(+0.83%)
May 17, 2016 65.73 66.31 65.43 65.85 3,363,251 -0.05(-0.08%)
May 16, 2016 65.17 65.97 65.14 65.90 3,386,207 +0.82(+1.26%)
May 13, 2016 66.01 66.32 64.97 65.08 2,691,002 -0.99(-1.50%)
May 12, 2016 67.07 67.07 65.93 66.07 3,926,783 -0.87(-1.29%)
May 11, 2016 67.57 67.87 66.70 66.93 3,894,850 -0.81(-1.20%)
May 10, 2016 68.72 69.17 67.50 67.75 4,169,323 -0.61(-0.89%)
May 09, 2016 67.53 69.34 67.38 68.36 4,483,784 +0.75(+1.11%)
May 06, 2016 68.88 69.04 66.57 67.60 7,720,874 -1.31(-1.90%)
May 05, 2016 68.87 70.40 67.87 68.91 13,444,608 -5.56(-7.46%)
May 04, 2016 75.08 75.36 74.21 74.47 2,553,594 -1.05(-1.39%)
May 03, 2016 75.03 76.04 74.59 75.52 2,208,192 +0.22(+0.29%)
May 02, 2016 75.26 75.42 74.66 75.30 1,835,777 +0.11(+0.15%)
Apr 29, 2016 76.10 76.41 74.54 75.19 4,420,056 -1.17(-1.53%)
Apr 28, 2016 79.17 79.17 76.14 76.35 6,046,702 -3.73(-4.66%)
Apr 27, 2016 80.68 80.97 79.77 80.08 1,933,684 -0.57(-0.70%)
Apr 26, 2016 81.04 81.28 80.51 80.65 1,275,286 -0.20(-0.25%)
Apr 25, 2016 81.06 81.27 80.38 80.85 2,531,906 -0.34(-0.41%)
Apr 22, 2016 81.31 81.65 80.53 81.18 2,197,427 +0.05(+0.07%)
Apr 21, 2016 80.95 81.71 80.86 81.13 2,655,834 -0.03(-0.03%)
Apr 20, 2016 79.44 81.25 79.20 81.16 3,560,057 +2.09(+2.65%)
Apr 19, 2016 78.99 79.73 78.83 79.06 2,310,725 +0.73(+0.94%)
Apr 18, 2016 77.78 78.38 77.43 78.33 1,977,170 +0.73(+0.95%)
Apr 15, 2016 76.51 77.64 76.41 77.60 2,673,968 +1.00(+1.30%)
Apr 14, 2016 74.83 76.99 74.77 76.60 2,406,970 +1.35(+1.80%)
Apr 13, 2016 75.39 75.78 74.79 75.25 2,184,775 +0.24(+0.32%)
Apr 12, 2016 74.75 75.23 74.26 75.01 1,963,875 +0.41(+0.54%)
Apr 11, 2016 75.24 75.57 74.53 74.60 2,116,405 -0.77(-1.02%)
Apr 08, 2016 76.64 76.77 75.20 75.37 2,811,343 -1.19(-1.56%)
Apr 07, 2016 77.13 77.75 76.51 76.56 2,511,045 -0.78(-1.01%)
Apr 06, 2016 75.77 77.39 75.73 77.34 3,188,233 +1.63(+2.16%)
Apr 05, 2016 76.31 76.87 75.61 75.71 2,884,965 -1.30(-1.69%)
Apr 04, 2016 76.63 77.84 76.52 77.01 2,571,197 +0.57(+0.75%)
Apr 01, 2016 76.52 76.52 75.98 76.43 2,301,422 -0.04(-0.05%)
Mar 31, 2016 76.98 77.52 76.25 76.47 1,942,474 -0.48(-0.62%)
Mar 30, 2016 76.42 77.26 76.35 76.94 1,878,816 +0.59(+0.78%)
Mar 29, 2016 76.47 76.74 75.74 76.35 1,599,831 -0.05(-0.07%)
Mar 28, 2016 76.90 77.22 75.74 76.40 1,656,871 +0.27(+0.36%)
Mar 24, 2016 76.74 76.13 76.13 76.13 2,772,750 -0.97(-1.26%)
Mar 23, 2016 77.31 77.61 76.94 77.10 1,502,901 +0.10(+0.13%)
Mar 22, 2016 77.10 77.33 76.53 77.01 1,910,415 +0.03(+0.03%)
Mar 21, 2016 77.38 77.61 76.69 76.98 1,841,718 -0.31(-0.40%)
Mar 18, 2016 76.09 77.55 75.46 77.29 4,160,734 +1.41(+1.86%)
Mar 17, 2016 76.93 77.28 75.74 75.87 3,421,852 -1.05(-1.37%)
Mar 16, 2016 76.24 77.16 75.93 76.93 1,583,753 +0.68(+0.89%)
Mar 15, 2016 77.31 77.86 76.08 76.25 2,513,217 -1.47(-1.89%)
Mar 14, 2016 78.68 79.12 77.64 77.71 1,645,869 -1.40(-1.78%)
Mar 11, 2016 76.88 79.20 76.47 79.12 4,002,915 +2.98(+3.91%)
Mar 10, 2016 77.76 77.89 75.81 76.14 3,870,026 -1.23(-1.59%)
Mar 09, 2016 77.56 77.76 77.19 77.37 2,057,440 -0.22(-0.28%)
Mar 08, 2016 78.04 78.05 76.99 77.59 2,076,737 -0.25(-0.32%)
Mar 07, 2016 77.18 77.97 77.03 77.84 1,989,017 +0.09(+0.11%)
Mar 04, 2016 77.90 78.16 77.55 77.75 1,887,175 -0.19(-0.25%)
Mar 03, 2016 77.42 78.05 76.98 77.94 2,159,638 +0.52(+0.67%)
Mar 02, 2016 77.24 77.71 76.90 77.42 1,843,273 +0.18(+0.23%)
Mar 01, 2016 76.69 77.51 76.40 77.24 2,198,683 +0.72(+0.94%)
Feb 29, 2016 77.19 77.31 76.36 76.53 2,937,344 -0.81(-1.05%)
Feb 26, 2016 77.61 78.25 77.28 77.34 1,313,789 -0.05(-0.07%)
Feb 25, 2016 77.35 77.77 76.76 77.39 1,431,170 +0.46(+0.60%)
Feb 24, 2016 76.44 77.11 75.80 76.93 3,098,238 -0.24(-0.31%)
Feb 23, 2016 77.47 77.92 76.74 77.17 1,896,807 -0.31(-0.40%)
Feb 22, 2016 76.74 77.65 76.71 77.48 2,483,127 +0.76(+0.99%)
Feb 19, 2016 76.63 76.91 76.23 76.72 1,871,633 +0.13(+0.17%)
Feb 18, 2016 76.89 77.30 76.50 76.59 2,519,313 -0.41(-0.53%)
Feb 17, 2016 75.74 77.30 75.44 77.00 4,061,928 +1.65(+2.20%)
Feb 16, 2016 75.78 75.89 74.80 75.34 2,538,923 +0.00(+0.00%)
Feb 12, 2016 74.45 75.34 75.34 75.34 2,136,677 +0.93(+1.25%)
Feb 11, 2016 74.14 74.88 74.10 74.41 3,134,329 -0.92(-1.23%)
Feb 10, 2016 75.19 75.99 75.00 75.33 3,077,503 +0.75(+1.00%)
Feb 09, 2016 72.77 74.84 72.71 74.58 3,191,465 +0.99(+1.35%)
Feb 08, 2016 73.83 74.14 72.80 73.59 5,223,036 -0.95(-1.28%)
Feb 05, 2016 73.92 75.80 72.75 74.54 5,514,986 +0.26(+0.36%)
Feb 04, 2016 70.85 77.42 70.84 74.28 9,135,104 -3.16(-4.08%)
Feb 03, 2016 77.74 77.92 76.45 77.44 4,542,884 -0.13(-0.17%)
Feb 02, 2016 77.97 79.11 77.40 77.57 3,237,958 -0.76(-0.97%)
Feb 01, 2016 78.42 78.66 77.15 78.33 3,450,429 -0.49(-0.63%)
Jan 29, 2016 77.05 78.85 76.81 78.82 4,277,946 +2.00(+2.60%)
Jan 28, 2016 79.65 79.85 76.64 76.82 6,878,382 -2.54(-3.20%)
Jan 27, 2016 80.34 80.54 78.97 79.36 3,232,219 -0.95(-1.18%)
Jan 26, 2016 80.45 80.60 79.74 80.31 1,508,469 -0.01(-0.01%)
Jan 25, 2016 80.96 81.17 80.13 80.32 2,771,891 +0.24(+0.30%)
Jan 22, 2016 80.87 81.04 79.94 80.09 2,256,412 +0.38(+0.47%)
Jan 21, 2016 80.00 80.82 79.02 79.71 2,496,094 -0.29(-0.36%)
Jan 20, 2016 80.78 81.19 78.92 80.00 5,102,399 -1.44(-1.77%)
Jan 19, 2016 82.10 82.15 80.60 81.44 3,890,847 -0.20(-0.25%)
Jan 15, 2016 82.06 81.64 81.64 81.64 3,650,214 -0.84(-1.01%)
Jan 14, 2016 81.66 82.94 81.33 82.48 3,169,569 +0.51(+0.62%)
Jan 13, 2016 83.00 83.47 81.79 81.97 4,548,146 -0.92(-1.10%)
Jan 12, 2016 83.12 84.05 82.53 82.88 4,114,092 +0.11(+0.13%)
Jan 11, 2016 84.05 84.49 82.56 82.78 6,801,632 -3.43(-3.98%)
Jan 08, 2016 87.27 87.57 86.07 86.21 2,087,984 -0.50(-0.58%)
Jan 07, 2016 88.77 89.02 86.68 86.71 4,157,284 -2.86(-3.19%)
Jan 06, 2016 89.29 90.33 89.16 89.57 2,576,333 -1.39(-1.53%)
Jan 05, 2016 89.94 91.00 89.41 90.96 2,329,324 +1.31(+1.46%)
Jan 04, 2016 90.04 90.33 89.14 89.65 2,644,128 -1.62(-1.77%)
Dec 31, 2015 91.94 91.27 91.27 91.27 1,258,553 -1.15(-1.25%)
Dec 30, 2015 92.35 93.12 92.22 92.42 1,186,220 +0.22(+0.24%)
Dec 29, 2015 92.13 92.71 91.77 92.20 941,405 +0.51(+0.56%)
Dec 28, 2015 91.39 92.03 91.07 91.69 914,018 +0.21(+0.23%)
Dec 24, 2015 91.27 91.48 91.48 91.48 494,740 +0.01(+0.01%)
Dec 23, 2015 90.78 91.74 90.47 91.47 1,414,161 +0.69(+0.76%)
Dec 22, 2015 90.65 91.03 89.94 90.79 1,236,197 +0.24(+0.26%)
Dec 21, 2015 89.92 90.58 89.42 90.55 1,896,814 +0.89(+0.99%)
Dec 18, 2015 89.88 90.30 89.10 89.66 5,075,442 -0.40(-0.45%)
Dec 17, 2015 89.49 90.55 89.27 90.07 3,172,323 +0.66(+0.74%)
Dec 16, 2015 89.85 90.15 88.39 89.41 2,265,279 -0.09(-0.10%)
Dec 15, 2015 90.66 91.08 89.19 89.49 2,533,558 -0.74(-0.82%)
Dec 14, 2015 89.94 90.43 89.18 90.23 2,683,414 +0.40(+0.44%)
Dec 11, 2015 89.32 90.48 89.14 89.84 2,304,758 +0.11(+0.13%)
Dec 10, 2015 88.82 90.14 88.55 89.72 3,043,742 +1.13(+1.27%)
Dec 09, 2015 87.59 88.89 87.45 88.60 3,824,705 +0.18(+0.20%)
Dec 08, 2015 87.70 88.52 87.42 88.42 1,950,767 +0.43(+0.49%)
Dec 07, 2015 87.94 88.36 87.42 87.99 1,437,559 +0.08(+0.09%)
Dec 04, 2015 87.23 88.36 87.23 87.91 1,928,632 +1.04(+1.20%)
Dec 03, 2015 87.13 87.31 86.27 86.87 2,987,406 -0.12(-0.14%)
Dec 02, 2015 87.86 88.01 86.69 86.99 1,668,027 -0.57(-0.65%)
Dec 01, 2015 86.98 87.85 86.96 87.57 2,072,413 +0.76(+0.87%)
Nov 30, 2015 87.20 87.56 86.80 86.81 1,794,542 -0.31(-0.35%)
Nov 27, 2015 87.14 87.74 86.66 87.12 881,053 +0.05(+0.06%)
Nov 25, 2015 87.13 87.06 87.06 87.06 2,375,639 +0.38(+0.44%)
Nov 24, 2015 86.39 86.79 86.03 86.69 1,850,576 -0.20(-0.23%)
Nov 23, 2015 87.13 87.13 86.66 86.89 1,207,248 -0.33(-0.37%)
Nov 20, 2015 87.65 87.94 86.81 87.21 2,613,068 -0.08(-0.09%)
Nov 19, 2015 88.30 88.76 87.16 87.29 2,323,296 -0.99(-1.12%)
Nov 18, 2015 87.19 88.39 87.01 88.28 2,259,744 +1.00(+1.15%)
Nov 17, 2015 86.01 87.59 85.66 87.28 2,631,207 +1.65(+1.92%)
Nov 16, 2015 85.24 86.31 84.96 85.63 2,079,100 +0.62(+0.74%)
Nov 13, 2015 85.00 85.92 84.68 85.00 1,963,679 -0.28(-0.33%)
Nov 12, 2015 84.74 86.58 84.74 85.29 2,175,149 -0.87(-1.01%)
Nov 11, 2015 87.18 87.39 86.08 86.16 1,728,139 -0.55(-0.64%)
Nov 10, 2015 85.51 86.87 85.23 86.71 2,069,919 +1.29(+1.51%)
Nov 09, 2015 85.36 85.86 84.53 85.42 1,937,411 -0.18(-0.22%)
Nov 06, 2015 85.96 86.57 84.66 85.61 1,825,919 -0.25(-0.29%)
Nov 05, 2015 85.77 86.31 85.40 85.85 2,294,734 +0.37(+0.43%)
Nov 04, 2015 85.66 85.90 84.80 85.48 2,133,404 -0.18(-0.20%)
Nov 03, 2015 85.46 86.10 84.87 85.66 1,905,125 -0.14(-0.16%)
Nov 02, 2015 85.52 85.99 84.68 85.80 2,775,611 +1.16(+1.37%)
Oct 30, 2015 85.31 86.38 84.54 84.64 3,551,906 -0.27(-0.32%)
Oct 29, 2015 85.31 85.54 81.58 84.91 5,906,038 -0.60(-0.70%)
Oct 28, 2015 85.67 86.11 84.38 85.51 3,966,287 -0.04(-0.04%)
Oct 27, 2015 82.38 90.02 81.55 85.54 11,095,927 +3.43(+4.18%)
Oct 26, 2015 81.61 82.58 81.42 82.11 2,853,009 +0.44(+0.54%)
Oct 23, 2015 82.13 82.69 81.06 81.68 2,961,157 +0.29(+0.36%)
Oct 22, 2015 81.46 82.17 80.50 81.39 3,903,283 +0.08(+0.10%)
Oct 21, 2015 81.96 82.29 80.41 81.31 3,187,575 -0.41(-0.50%)
Oct 20, 2015 82.98 83.36 81.45 81.72 3,042,229 -1.41(-1.70%)
Oct 19, 2015 83.29 83.79 82.59 83.13 1,780,098 -0.24(-0.28%)
Oct 16, 2015 82.98 83.60 82.74 83.37 1,915,867 +0.87(+1.05%)
Oct 15, 2015 81.70 82.70 80.78 82.50 3,374,667 +0.91(+1.12%)
Oct 14, 2015 82.44 83.30 81.33 81.59 2,498,069 -0.98(-1.19%)
Oct 13, 2015 82.33 83.48 82.26 82.57 3,467,203 +0.38(+0.46%)
Oct 12, 2015 81.58 82.22 81.39 82.19 2,189,866 +0.77(+0.95%)
Oct 09, 2015 81.76 82.17 80.99 81.42 3,210,833 -0.61(-0.75%)
Oct 08, 2015 81.61 82.33 80.48 82.04 2,506,997 +0.53(+0.65%)
Oct 07, 2015 81.87 82.20 80.91 81.51 3,259,680 -0.08(-0.10%)
Oct 06, 2015 83.73 84.11 80.92 81.59 4,307,812 -1.72(-2.06%)
Oct 05, 2015 83.61 84.04 82.45 83.31 2,898,475 +0.07(+0.08%)
Oct 02, 2015 80.98 83.30 79.65 83.24 3,978,111 +0.35(+0.42%)
Oct 01, 2015 83.31 83.41 81.74 82.89 3,640,874 -0.42(-0.51%)
Sep 30, 2015 84.26 84.79 82.50 83.31 2,715,163 -0.05(-0.06%)
Sep 29, 2015 84.36 84.90 82.80 83.36 3,407,539 -1.00(-1.19%)
Sep 28, 2015 87.12 87.39 84.29 84.36 3,852,920 -3.20(-3.66%)
Sep 25, 2015 89.80 89.86 87.17 87.56 2,016,340 -1.87(-2.09%)
Sep 24, 2015 89.83 89.96 88.22 89.43 1,842,673 -0.75(-0.83%)
Sep 23, 2015 90.51 90.92 89.70 90.17 2,528,862 -0.39(-0.44%)
Sep 22, 2015 91.51 91.65 90.03 90.57 2,835,883 -1.76(-1.91%)
Sep 21, 2015 93.47 94.16 91.88 92.33 1,665,361 -0.72(-0.77%)
Sep 18, 2015 92.88 93.77 92.35 93.05 2,533,949 -0.60(-0.64%)
Sep 17, 2015 93.35 94.88 92.69 93.65 1,860,627 +0.43(+0.46%)
Sep 16, 2015 92.53 93.36 91.93 93.22 1,754,760 +0.64(+0.69%)
Sep 15, 2015 91.84 92.80 91.39 92.58 1,689,345 +0.82(+0.90%)
Sep 14, 2015 91.93 92.51 91.03 91.75 2,009,547 +0.25(+0.27%)
Sep 11, 2015 89.35 91.56 89.30 91.51 2,274,473 +2.03(+2.26%)
Sep 10, 2015 88.27 90.23 88.02 89.48 2,032,282 +1.12(+1.27%)
Sep 09, 2015 88.70 90.74 88.18 88.36 1,811,163 -0.26(-0.30%)
Sep 08, 2015 88.40 88.74 87.52 88.62 2,103,485 +1.81(+2.08%)
Sep 04, 2015 88.28 86.82 86.82 86.82 2,880,918 -0.89(-1.01%)
Sep 03, 2015 88.49 89.01 87.37 87.70 1,801,665 -0.25(-0.28%)
Sep 02, 2015 89.25 89.25 86.91 87.95 1,933,357 +0.89(+1.02%)
Sep 01, 2015 85.55 88.46 85.55 87.06 2,888,874 -0.68(-0.77%)
Aug 31, 2015 88.46 89.31 83.85 87.74 1,706,133 -0.73(-0.82%)
Aug 28, 2015 88.88 89.01 87.97 88.46 1,930,951 -0.25(-0.28%)
Aug 27, 2015 88.99 89.27 87.17 88.71 4,759,131 +0.47(+0.54%)
Aug 26, 2015 87.17 88.46 85.11 88.24 3,125,739 +2.81(+3.29%)
Aug 25, 2015 88.25 88.47 85.35 85.43 3,078,477 -0.98(-1.14%)
Aug 24, 2015 81.56 88.45 80.23 86.41 5,210,675 -2.87(-3.21%)
Aug 21, 2015 89.88 90.76 88.88 89.28 3,131,350 -1.38(-1.52%)
Aug 20, 2015 92.17 92.70 90.63 90.66 2,044,313 -2.43(-2.61%)
Aug 19, 2015 91.67 93.86 91.08 93.09 2,465,064 +1.04(+1.13%)
Aug 18, 2015 91.53 92.85 91.53 92.04 1,244,116 +0.29(+0.32%)
Aug 17, 2015 90.99 91.81 90.15 91.75 1,126,434 +0.60(+0.65%)
Aug 14, 2015 91.19 91.38 90.69 91.16 1,186,496 +0.05(+0.06%)
Aug 13, 2015 91.85 92.34 89.71 91.10 1,900,751 -0.18(-0.20%)
Aug 12, 2015 91.12 92.57 89.60 91.29 2,178,234 -0.11(-0.12%)
Aug 11, 2015 91.17 91.83 90.50 91.40 1,883,257 -0.12(-0.13%)
Aug 10, 2015 91.87 92.93 91.35 91.52 1,627,081 +0.25(+0.28%)
Aug 07, 2015 91.40 91.52 89.98 91.27 3,082,808 -0.34(-0.37%)
Aug 06, 2015 93.90 94.32 91.45 91.61 2,030,894 -2.19(-2.33%)
Aug 05, 2015 93.27 94.02 93.07 93.80 1,907,008 +0.91(+0.98%)
Aug 04, 2015 92.84 93.54 92.50 92.89 2,503,968 +0.34(+0.37%)
Aug 03, 2015 92.49 93.27 91.95 92.55 1,991,214 +0.06(+0.07%)
Jul 31, 2015 91.46 92.92 91.07 92.49 3,108,721 +1.12(+1.23%)
Jul 30, 2015 94.01 94.01 91.23 91.37 4,544,111 -2.89(-3.07%)
Jul 29, 2015 94.27 95.40 93.64 94.26 2,747,325 -0.19(-0.20%)
Jul 28, 2015 94.28 94.65 93.38 94.45 2,054,288 +0.55(+0.59%)
Jul 27, 2015 94.57 94.71 93.40 93.90 3,075,776 -1.19(-1.25%)
Jul 24, 2015 96.00 96.33 94.85 95.09 2,453,005 -1.22(-1.26%)
Jul 23, 2015 96.75 99.72 95.78 96.31 4,770,365 -4.22(-4.20%)
Jul 22, 2015 99.71 100.94 99.59 100.53 2,740,966 +0.74(+0.74%)
Jul 21, 2015 100.27 100.52 99.26 99.79 1,676,276 -0.58(-0.57%)
Jul 20, 2015 99.03 100.58 98.98 100.37 2,259,517 +1.36(+1.38%)
Jul 17, 2015 97.82 99.39 97.17 99.00 2,209,145 +1.15(+1.18%)
Jul 16, 2015 97.08 97.89 96.14 97.85 1,985,329 +1.18(+1.22%)
Jul 15, 2015 96.79 97.02 95.76 96.67 1,083,011 +0.11(+0.12%)
Jul 14, 2015 96.19 96.81 95.53 96.55 1,721,659 +0.29(+0.30%)
Jul 13, 2015 96.66 96.77 95.64 96.26 1,155,101 +0.53(+0.56%)
Jul 10, 2015 95.98 96.19 95.74 95.73 1,338,376 +0.52(+0.55%)
Jul 09, 2015 95.30 95.46 94.52 95.21 2,468,247 +0.90(+0.96%)
Jul 08, 2015 94.05 94.94 93.92 94.31 1,342,573 -0.70(-0.74%)
Jul 07, 2015 95.10 95.15 93.59 95.01 1,484,680 +0.52(+0.56%)
Jul 06, 2015 93.12 94.95 92.70 94.48 1,869,004 +0.81(+0.87%)
Jul 02, 2015 94.20 93.67 93.67 93.67 1,450,989 -0.53(-0.57%)
Jul 01, 2015 93.73 94.52 93.47 94.20 2,169,645 +1.20(+1.29%)
Jun 30, 2015 92.97 93.85 92.84 93.00 2,239,481 +0.21(+0.23%)
Jun 29, 2015 93.41 94.12 92.51 92.79 1,978,775 -1.52(-1.61%)
Jun 26, 2015 94.52 94.94 93.86 94.31 1,855,593 +0.20(+0.21%)
Jun 25, 2015 95.76 95.94 93.85 94.11 3,703,950 -1.74(-1.82%)
Jun 24, 2015 97.52 97.60 95.83 95.85 1,781,698 -1.93(-1.98%)
Jun 23, 2015 98.11 98.36 97.59 97.79 1,184,085 +0.02(+0.02%)
Jun 22, 2015 98.46 98.99 97.65 97.77 1,032,322 +0.28(+0.29%)
Jun 19, 2015 97.71 98.22 97.37 97.49 4,767,742 -0.39(-0.40%)
Jun 18, 2015 97.52 98.50 96.83 97.88 1,520,704 +0.36(+0.37%)
Jun 17, 2015 97.41 98.07 96.96 97.52 1,826,729 +0.29(+0.30%)
Jun 16, 2015 96.80 98.03 96.35 97.24 1,910,815 +0.48(+0.50%)
Jun 15, 2015 96.00 98.24 95.33 96.75 2,604,191 +0.42(+0.44%)
Jun 12, 2015 97.08 97.08 96.04 96.33 1,329,908 -0.23(-0.24%)
Jun 11, 2015 95.26 97.20 95.15 96.56 2,177,454 +1.45(+1.53%)
Jun 10, 2015 95.36 95.49 94.70 95.11 2,264,580 -0.32(-0.34%)
Jun 09, 2015 96.85 96.40 94.99 95.43 2,192,823 -0.96(-1.00%)
Jun 08, 2015 97.35 97.79 96.39 96.40 1,527,031 -1.12(-1.15%)
Jun 05, 2015 97.26 97.65 96.42 97.52 1,580,203 +0.01(+0.01%)
Jun 04, 2015 97.49 98.48 97.17 97.51 1,786,533 -0.78(-0.79%)
Jun 03, 2015 98.26 98.97 98.12 98.28 1,661,311 -0.09(-0.09%)
Jun 02, 2015 98.43 99.12 97.96 98.37 1,604,288 -0.68(-0.69%)
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.