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 31, 2004 11.92 12.01 11.90 11.92 19,083,452 +0.03(+0.24%)
Dec 30, 2004 11.79 11.99 11.71 11.89 30,896,922 +0.11(+0.93%)
Dec 29, 2004 11.66 11.79 11.65 11.79 30,495,332 +0.10(+0.87%)
Dec 28, 2004 11.52 11.70 11.50 11.68 30,371,310 +0.19(+1.63%)
Dec 27, 2004 11.57 11.61 11.43 11.50 21,898,526 -0.05(-0.46%)
Dec 23, 2004 11.65 11.68 11.50 11.55 30,428,400 -0.05(-0.44%)
Dec 22, 2004 11.90 11.90 11.50 11.60 111,412,000 -1.00(-7.93%)
Dec 21, 2004 12.59 12.61 12.40 12.60 16,847,140 +0.01(+0.05%)
Dec 20, 2004 12.55 12.70 12.46 12.59 17,925,924 +0.06(+0.50%)
Dec 17, 2004 12.60 12.66 12.30 12.53 41,035,128 -0.26(-2.02%)
Dec 16, 2004 12.81 12.81 12.66 12.79 18,154,280 -0.02(-0.17%)
Dec 15, 2004 12.84 12.85 12.70 12.81 30,589,824 -0.05(-0.41%)
Dec 14, 2004 12.80 12.86 12.75 12.86 16,262,471 +0.03(+0.22%)
Dec 13, 2004 12.76 12.90 12.72 12.84 25,495,128 -0.10(-0.80%)
Dec 10, 2004 12.86 13.01 12.80 12.94 11,342,980 +0.01(+0.11%)
Dec 09, 2004 12.78 12.95 12.75 12.93 27,260,948 +0.16(+1.22%)
Dec 08, 2004 12.50 12.82 12.48 12.77 42,084,384 +0.30(+2.43%)
Dec 07, 2004 12.56 12.56 12.45 12.47 20,481,146 -0.05(-0.42%)
Dec 06, 2004 12.20 12.56 12.20 12.52 42,639,524 +0.36(+2.97%)
Dec 03, 2004 12.14 12.33 12.07 12.16 42,263,524 +0.05(+0.42%)
Dec 02, 2004 12.15 12.15 11.89 12.11 107,882,328 -0.04(-0.33%)
Dec 01, 2004 12.03 12.16 11.98 12.15 27,839,712 +0.17(+1.43%)
Nov 30, 2004 11.85 12.05 11.80 11.98 28,451,942 +0.12(+1.05%)
Nov 29, 2004 11.82 11.88 11.78 11.85 22,057,982 +0.08(+0.71%)
Nov 26, 2004 11.78 11.80 11.76 11.77 4,600,580 +0.02(+0.14%)
Nov 24, 2004 11.82 11.84 11.67 11.75 11,067,378 -0.06(-0.52%)
Nov 23, 2004 11.74 11.88 11.71 11.81 16,542,010 +0.07(+0.62%)
Nov 22, 2004 11.60 11.76 11.60 11.74 33,292,690 +0.10(+0.84%)
Nov 19, 2004 11.83 11.83 11.61 11.64 16,354,994 -0.17(-1.44%)
Nov 18, 2004 11.82 11.87 11.77 11.81 24,441,936 +0.03(+0.28%)
Nov 17, 2004 11.91 11.94 11.77 11.78 16,795,956 -0.08(-0.65%)
Nov 16, 2004 12.00 12.01 11.85 11.86 19,175,974 -0.14(-1.18%)
Nov 15, 2004 12.01 12.01 11.88 12.00 19,004,708 +0.01(+0.10%)
Nov 12, 2004 12.00 12.04 11.86 11.99 14,799,813 -0.01(-0.09%)
Nov 11, 2004 12.09 12.09 11.97 12.00 24,888,804 -0.07(-0.59%)
Nov 10, 2004 12.02 12.08 11.95 12.07 34,969,924 +0.10(+0.80%)
Nov 09, 2004 11.92 12.03 11.86 11.97 31,032,754 +0.06(+0.55%)
Nov 08, 2004 11.78 11.92 11.73 11.91 36,521,168 +0.22(+1.88%)
Nov 05, 2004 11.55 11.69 11.51 11.69 29,223,626 +0.21(+1.82%)
Nov 04, 2004 11.46 11.55 11.37 11.48 17,309,758 +0.03(+0.25%)
Nov 03, 2004 11.45 11.73 11.38 11.45 59,153,976 +0.03(+0.30%)
Nov 02, 2004 11.27 11.62 11.27 11.42 103,612,472 +0.32(+2.91%)
Nov 01, 2004 11.18 11.26 11.07 11.09 22,004,830 -0.09(-0.80%)
Oct 29, 2004 11.16 11.21 11.07 11.18 14,744,693 +0.01(+0.07%)
Oct 28, 2004 11.22 11.24 11.14 11.18 25,087,632 -0.09(-0.79%)
Oct 27, 2004 10.81 11.35 10.81 11.27 95,600,336 +0.60(+5.62%)
Oct 26, 2004 10.43 10.67 10.41 10.67 27,770,812 +0.27(+2.60%)
Oct 25, 2004 10.51 10.51 10.35 10.40 40,159,108 -0.12(-1.14%)
Oct 22, 2004 10.57 10.87 10.52 10.52 61,183,584 +0.26(+2.58%)
Oct 21, 2004 10.36 10.40 10.21 10.25 47,523,580 -0.10(-0.94%)
Oct 20, 2004 10.57 10.61 10.28 10.35 68,166,152 -0.24(-2.25%)
Oct 19, 2004 10.77 10.77 10.58 10.59 24,934,082 -0.18(-1.70%)
Oct 18, 2004 10.69 10.79 10.64 10.77 24,632,888 +0.08(+0.76%)
Oct 15, 2004 10.73 10.77 10.69 10.69 36,804,644 -0.04(-0.36%)
Oct 14, 2004 10.72 10.81 10.71 10.73 21,321,732 -0.03(-0.26%)
Oct 13, 2004 10.81 10.84 10.73 10.75 13,713,155 -0.07(-0.64%)
Oct 12, 2004 10.76 10.84 10.64 10.82 21,404,412 +0.04(+0.40%)
Oct 11, 2004 10.75 10.87 10.75 10.78 21,357,166 +0.03(+0.27%)
Oct 08, 2004 10.80 10.88 10.74 10.75 19,400,394 -0.05(-0.47%)
Oct 07, 2004 10.94 10.95 10.79 10.80 31,871,372 -0.19(-1.74%)
Oct 06, 2004 10.72 11.05 10.71 10.99 66,183,788 +0.12(+1.10%)
Oct 05, 2004 10.97 11.00 10.87 10.87 28,487,376 -0.11(-0.98%)
Oct 04, 2004 10.97 11.11 10.96 10.98 27,975,544 -0.20(-1.76%)
Oct 01, 2004 10.97 11.18 10.95 11.18 23,571,822 +0.27(+2.44%)
Sep 30, 2004 11.02 11.02 10.73 10.91 45,978,244 -0.10(-0.90%)
Sep 29, 2004 11.06 11.07 10.97 11.01 20,181,922 -0.04(-0.39%)
Sep 28, 2004 11.09 11.11 10.99 11.06 16,429,800 +0.01(+0.06%)
Sep 27, 2004 11.16 11.16 11.02 11.05 16,028,209 -0.11(-0.98%)
Sep 24, 2004 11.11 11.19 11.11 11.16 16,764,460 +0.04(+0.33%)
Sep 23, 2004 11.02 11.19 11.01 11.12 23,530,482 +0.11(+1.03%)
Sep 22, 2004 11.12 11.14 10.98 11.01 22,075,698 -0.15(-1.31%)
Sep 21, 2004 11.08 11.16 11.07 11.16 9,785,830 +0.08(+0.68%)
Sep 20, 2004 11.18 11.22 11.08 11.08 22,910,378 -0.11(-0.94%)
Sep 17, 2004 11.20 11.28 11.17 11.19 17,551,894 -0.02(-0.15%)
Sep 16, 2004 11.12 11.26 11.12 11.20 15,831,351 +0.08(+0.69%)
Sep 15, 2004 11.12 11.18 11.08 11.12 22,939,906 -0.05(-0.44%)
Sep 14, 2004 10.92 11.21 10.89 11.17 56,443,236 +0.19(+1.74%)
Sep 13, 2004 11.02 11.03 10.96 10.98 26,755,022 -0.09(-0.83%)
Sep 10, 2004 11.15 11.18 11.05 11.07 15,512,440 -0.12(-1.05%)
Sep 09, 2004 11.02 11.22 11.02 11.19 22,674,148 +0.16(+1.49%)
Sep 08, 2004 11.18 11.18 10.97 11.03 54,299,448 -0.47(-4.08%)
Sep 07, 2004 11.48 11.54 11.46 11.50 20,475,240 +0.06(+0.55%)
Sep 03, 2004 11.49 11.54 11.41 11.43 9,224,784 -0.06(-0.51%)
Sep 02, 2004 11.27 11.52 11.26 11.49 39,574,440 +0.28(+2.48%)
Sep 01, 2004 11.02 11.21 11.01 11.21 26,916,446 +0.22(+2.01%)
Aug 31, 2004 10.98 11.04 10.94 10.99 12,963,124 +0.01(+0.07%)
Aug 30, 2004 10.99 11.02 10.94 10.98 17,213,296 -0.00(-0.02%)
Aug 27, 2004 10.90 11.02 10.90 10.99 9,970,877 +0.09(+0.78%)
Aug 26, 2004 10.86 10.94 10.86 10.90 9,352,742 +0.05(+0.51%)
Aug 25, 2004 10.78 10.87 10.77 10.85 13,246,600 +0.07(+0.68%)
Aug 24, 2004 10.84 10.85 10.77 10.77 26,343,588 -0.04(-0.36%)
Aug 23, 2004 10.76 10.83 10.73 10.81 15,108,881 +0.09(+0.81%)
Aug 20, 2004 10.67 10.75 10.64 10.72 21,603,238 +0.06(+0.53%)
Aug 19, 2004 10.63 10.72 10.58 10.67 28,841,722 +5.44(+103.88%)
Aug 16, 2004 5.072 5.255 5.053 5.232 7,466,346 +0.16(+3.19%)
Aug 13, 2004 5.090 5.212 5.054 5.071 29,092,716 -0.31(-5.83%)
Aug 12, 2004 5.440 5.449 5.377 5.385 3,132,509 -0.05(-0.88%)
Aug 11, 2004 5.402 5.455 5.363 5.432 5,710,861 +0.03(+0.53%)
Aug 10, 2004 5.369 5.424 5.344 5.404 3,278,676 +0.05(+0.91%)
Aug 09, 2004 5.385 5.408 5.332 5.355 3,330,351 -0.03(-0.53%)
Aug 06, 2004 5.420 5.425 5.354 5.384 2,757,986 -0.06(-1.05%)
Aug 05, 2004 5.505 5.549 5.434 5.440 4,847,145 -0.08(-1.36%)
Aug 04, 2004 5.395 5.539 5.395 5.516 6,343,269 +0.04(+0.74%)
Aug 03, 2004 5.489 5.548 5.470 5.475 2,540,457 -0.00(-0.02%)
Aug 02, 2004 5.492 5.518 5.467 5.476 4,614,360 -0.02(-0.30%)
Jul 30, 2004 5.481 5.521 5.463 5.492 2,936,142 +0.01(+0.13%)
Jul 29, 2004 5.371 5.495 5.336 5.485 4,740,842 +0.11(+2.14%)
Jul 28, 2004 5.431 5.446 5.333 5.370 4,418,486 -0.06(-1.07%)
Jul 27, 2004 5.546 5.547 5.417 5.428 7,489,969 -0.14(-2.57%)
Jul 26, 2004 5.639 5.640 5.542 5.572 4,881,103 -0.05(-0.98%)
Jul 23, 2004 5.554 5.635 5.552 5.626 6,321,122 +0.05(+0.98%)
Jul 22, 2004 5.486 5.659 5.481 5.572 12,157,974 +0.23(+4.36%)
Jul 21, 2004 5.506 5.506 5.339 5.339 3,388,917 -0.13(-2.40%)
Jul 20, 2004 5.425 5.491 5.425 5.470 4,256,078 +0.06(+1.07%)
Jul 19, 2004 5.386 5.446 5.355 5.412 4,000,162 +0.04(+0.70%)
Jul 16, 2004 5.506 5.532 5.362 5.374 7,788,702 +0.00(+0.08%)
Jul 15, 2004 5.385 5.468 5.368 5.370 3,984,905 +0.01(+0.13%)
Jul 14, 2004 5.411 5.527 5.352 5.363 6,246,316 -0.06(-1.14%)
Jul 13, 2004 5.337 5.476 5.323 5.425 7,673,539 +0.09(+1.64%)
Jul 12, 2004 5.356 5.374 5.296 5.338 7,701,592 -0.06(-1.04%)
Jul 09, 2004 5.458 5.516 5.343 5.394 9,212,480 -0.06(-1.08%)
Jul 08, 2004 5.468 5.516 5.442 5.453 6,780,294 -0.02(-0.28%)
Jul 07, 2004 5.496 5.527 5.462 5.468 4,133,533 -0.02(-0.33%)
Jul 06, 2004 5.639 5.640 5.485 5.486 12,033,461 -0.16(-2.79%)
Jul 02, 2004 5.662 5.714 5.613 5.644 6,605,583 -0.02(-0.32%)
Jul 01, 2004 5.745 5.745 5.520 5.662 28,640,434 -0.41(-6.77%)
Jun 30, 2004 6.040 6.080 6.003 6.073 3,610,874 +0.07(+1.22%)
Jun 29, 2004 5.904 6.028 5.904 6.000 3,598,571 +0.07(+1.20%)
Jun 28, 2004 5.963 6.025 5.917 5.929 4,452,444 -0.01(-0.14%)
Jun 25, 2004 5.943 5.982 5.937 5.937 3,106,425 -0.01(-0.22%)
Jun 24, 2004 5.994 5.994 5.922 5.950 5,476,600 -0.07(-1.23%)
Jun 23, 2004 6.011 6.058 5.989 6.025 3,753,597 +0.02(+0.32%)
Jun 22, 2004 6.014 6.039 5.974 6.005 3,844,644 -0.02(-0.37%)
Jun 21, 2004 6.077 6.086 6.022 6.028 3,955,377 -0.04(-0.70%)
Jun 18, 2004 6.106 6.106 6.057 6.070 4,610,915 -0.04(-0.58%)
Jun 17, 2004 6.060 6.117 6.060 6.106 2,098,510 -0.00(-0.07%)
Jun 16, 2004 6.145 6.149 6.056 6.110 5,078,454 -0.04(-0.69%)
Jun 15, 2004 6.167 6.180 6.128 6.153 4,167,492 +0.03(+0.51%)
Jun 14, 2004 6.166 6.181 6.092 6.121 4,458,350 -0.04(-0.72%)
Jun 10, 2004 6.197 6.231 6.166 6.166 4,041,994 -0.01(-0.12%)
Jun 09, 2004 6.249 6.271 6.164 6.173 3,715,702 -0.08(-1.20%)
Jun 08, 2004 6.239 6.272 6.236 6.248 3,293,932 -0.01(-0.15%)
Jun 07, 2004 6.276 6.287 6.237 6.257 2,076,855 -0.01(-0.08%)
Jun 04, 2004 6.228 6.292 6.218 6.262 3,291,964 +0.07(+1.08%)
Jun 03, 2004 6.195 6.279 6.178 6.195 4,765,449 -0.01(-0.13%)
Jun 02, 2004 6.217 6.237 6.145 6.203 4,105,481 -0.00(-0.05%)
Jun 01, 2004 6.095 6.219 6.094 6.206 7,248,325 +0.11(+1.85%)
May 28, 2004 6.114 6.122 6.070 6.094 2,293,892 -0.01(-0.20%)
May 27, 2004 6.113 6.139 6.072 6.106 3,349,053 -0.02(-0.28%)
May 26, 2004 6.106 6.197 6.103 6.123 4,572,528 +0.01(+0.12%)
May 25, 2004 5.880 6.167 5.872 6.116 8,564,816 +0.23(+3.88%)
May 24, 2004 5.893 5.933 5.832 5.887 8,297,088 +0.00(+0.02%)
May 21, 2004 5.872 5.943 5.867 5.886 4,308,245 +0.03(+0.43%)
May 20, 2004 5.918 5.941 5.834 5.861 5,576,998 -0.08(-1.37%)
May 19, 2004 5.994 6.020 5.928 5.942 4,296,926 +0.02(+0.27%)
May 18, 2004 5.945 5.974 5.907 5.926 3,653,199 +0.01(+0.09%)
May 17, 2004 5.959 5.990 5.830 5.921 6,820,650 -0.07(-1.17%)
May 14, 2004 5.956 6.061 5.937 5.991 4,902,266 +0.02(+0.37%)
May 13, 2004 6.004 6.034 5.947 5.969 7,292,618 -0.04(-0.59%)
May 12, 2004 6.120 6.159 5.960 6.004 11,201,734 -0.11(-1.88%)
May 11, 2004 6.098 6.167 6.096 6.119 3,800,351 +0.03(+0.55%)
May 10, 2004 6.172 6.185 6.048 6.086 6,154,285 -0.10(-1.63%)
May 07, 2004 6.208 6.292 6.180 6.186 4,589,261 -0.04(-0.69%)
May 06, 2004 6.191 6.240 6.167 6.229 3,942,089 +0.03(+0.44%)
May 05, 2004 6.193 6.221 6.133 6.201 5,371,281 -0.02(-0.28%)
May 04, 2004 6.115 6.234 6.115 6.219 11,271,619 +0.10(+1.71%)
May 03, 2004 5.897 6.114 5.873 6.114 12,205,220 +0.23(+3.96%)
Apr 30, 2004 5.826 5.972 5.814 5.881 6,838,368 +0.08(+1.45%)
Apr 29, 2004 5.877 5.881 5.758 5.797 6,121,803 -0.07(-1.18%)
Apr 28, 2004 5.928 5.956 5.855 5.866 5,232,495 -0.06(-1.01%)
Apr 27, 2004 5.956 5.988 5.913 5.926 5,946,107 -0.01(-0.21%)
Apr 26, 2004 5.995 6.035 5.843 5.938 8,542,177 +0.05(+0.78%)
Apr 23, 2004 5.899 5.913 5.837 5.893 4,746,255 -0.00(-0.03%)
Apr 22, 2004 5.755 5.922 5.726 5.895 10,918,258 +0.09(+1.47%)
Apr 21, 2004 5.645 5.816 5.624 5.809 6,967,802 +0.16(+2.92%)
Apr 20, 2004 5.705 5.712 5.626 5.645 2,449,410 -0.04(-0.75%)
Apr 19, 2004 5.631 5.708 5.594 5.687 6,792,106 +0.06(+0.99%)
Apr 16, 2004 5.628 5.647 5.596 5.631 6,113,929 +0.03(+0.51%)
Apr 15, 2004 5.539 5.603 5.503 5.603 4,030,675 +0.08(+1.38%)
Apr 14, 2004 5.522 5.574 5.510 5.527 2,961,242 -0.03(-0.58%)
Apr 13, 2004 5.621 5.646 5.549 5.559 3,334,288 -0.04(-0.80%)
Apr 12, 2004 5.562 5.619 5.547 5.604 4,980,025 +0.05(+0.91%)
Apr 08, 2004 5.598 5.603 5.525 5.553 3,834,801 -0.01(-0.20%)
Apr 07, 2004 5.583 5.600 5.555 5.564 5,366,851 -0.02(-0.33%)
Apr 06, 2004 5.579 5.600 5.554 5.583 3,368,739 +0.01(+0.09%)
Apr 05, 2004 5.566 5.603 5.558 5.578 4,592,214 +0.01(+0.20%)
Apr 02, 2004 5.550 5.575 5.436 5.566 7,874,827 +0.06(+1.09%)
Apr 01, 2004 5.554 5.589 5.488 5.506 3,495,712 -0.05(-0.88%)
Mar 31, 2004 5.461 5.563 5.440 5.555 6,046,505 +0.10(+1.92%)
Mar 30, 2004 5.462 5.471 5.418 5.451 4,003,607 -0.01(-0.15%)
Mar 29, 2004 5.446 5.493 5.420 5.459 7,165,153 +0.02(+0.43%)
Mar 26, 2004 5.410 5.495 5.410 5.435 13,306,642 +0.06(+1.12%)
Mar 25, 2004 5.354 5.439 5.258 5.375 9,471,841 +0.04(+0.67%)
Mar 24, 2004 5.378 5.430 5.267 5.340 9,894,102 -0.04(-0.72%)
Mar 23, 2004 5.440 5.467 5.339 5.378 5,643,929 -0.06(-1.14%)
Mar 22, 2004 5.425 5.481 5.388 5.440 5,182,297 -0.03(-0.46%)
Mar 19, 2004 5.571 5.597 5.455 5.466 4,489,847 -0.12(-2.11%)
Mar 18, 2004 5.562 5.607 5.469 5.584 4,933,763 +0.02(+0.27%)
Mar 17, 2004 5.608 5.613 5.547 5.568 3,280,645 -0.02(-0.29%)
Mar 16, 2004 5.699 5.740 5.543 5.585 5,199,030 -0.09(-1.56%)
Mar 15, 2004 5.693 5.731 5.655 5.673 6,174,955 -0.04(-0.66%)
Mar 12, 2004 5.577 5.735 5.552 5.711 6,270,923 +0.15(+2.78%)
Mar 11, 2004 5.603 5.650 5.549 5.556 8,506,743 -0.03(-0.47%)
Mar 10, 2004 5.758 5.758 5.583 5.583 8,642,575 -0.19(-3.36%)
Mar 09, 2004 5.818 5.854 5.748 5.777 3,805,272 -0.06(-1.10%)
Mar 08, 2004 5.852 5.887 5.799 5.841 7,910,754 -0.09(-1.46%)
Mar 05, 2004 5.956 6.040 5.925 5.927 3,180,739 -0.08(-1.37%)
Mar 04, 2004 5.970 6.026 5.966 6.009 4,463,271 +0.01(+0.24%)
Mar 03, 2004 5.908 6.003 5.904 5.995 2,507,483 +0.07(+1.24%)
Mar 02, 2004 5.987 6.001 5.890 5.922 2,648,237 -0.06(-1.02%)
Mar 01, 2004 5.913 5.999 5.903 5.983 3,096,582 +0.09(+1.48%)
Feb 27, 2004 5.867 5.942 5.834 5.896 4,934,255 +0.03(+0.43%)
Feb 26, 2004 5.796 5.871 5.781 5.870 4,857,972 +0.06(+1.00%)
Feb 25, 2004 5.730 5.812 5.729 5.812 4,719,679 +0.08(+1.42%)
Feb 24, 2004 5.699 5.731 5.674 5.731 3,634,990 +0.03(+0.59%)
Feb 23, 2004 5.786 5.786 5.672 5.697 4,670,465 -0.08(-1.44%)
Feb 20, 2004 5.773 5.804 5.737 5.781 4,030,675 +0.02(+0.39%)
Feb 19, 2004 5.773 5.811 5.731 5.758 3,987,858 -0.02(-0.40%)
Feb 18, 2004 5.786 5.808 5.745 5.782 3,386,456 -0.01(-0.16%)
Feb 17, 2004 5.751 5.830 5.727 5.791 6,721,729 +0.04(+0.69%)
Feb 13, 2004 5.748 5.812 5.715 5.751 3,751,628 +0.00(+0.05%)
Feb 12, 2004 5.789 5.850 5.728 5.748 4,294,957 -0.04(-0.74%)
Feb 11, 2004 5.729 5.844 5.709 5.791 9,295,653 +0.03(+0.58%)
Feb 10, 2004 5.692 5.759 5.670 5.757 4,464,748 +0.07(+1.14%)
Feb 09, 2004 5.649 5.755 5.649 5.692 5,323,542 +0.04(+0.79%)
Feb 06, 2004 5.580 5.689 5.580 5.648 4,234,916 +0.08(+1.35%)
Feb 05, 2004 5.656 5.656 5.573 5.573 7,375,791 -0.08(-1.42%)
Feb 04, 2004 5.639 5.679 5.618 5.653 9,107,653 +0.00(+0.07%)
Feb 03, 2004 5.624 5.669 5.612 5.649 6,710,410 +0.02(+0.43%)
Feb 02, 2004 5.604 5.657 5.579 5.624 10,511,745 +0.03(+0.56%)
Jan 30, 2004 5.662 5.662 5.585 5.593 5,240,862 -0.04(-0.78%)
Jan 29, 2004 5.695 5.709 5.614 5.637 6,455,970 -0.03(-0.59%)
Jan 28, 2004 5.786 5.786 5.650 5.670 5,321,574 -0.06(-0.98%)
Jan 27, 2004 5.713 5.773 5.704 5.726 9,915,757 +0.02(+0.39%)
Jan 26, 2004 5.832 5.893 5.669 5.704 17,001,182 -0.01(-0.20%)
Jan 23, 2004 5.710 5.733 5.639 5.715 8,823,193 -0.02(-0.27%)
Jan 22, 2004 5.654 5.788 5.654 5.730 15,116,263 +0.06(+1.13%)
Jan 21, 2004 5.635 5.700 5.624 5.666 6,228,599 +0.03(+0.56%)
Jan 20, 2004 5.676 5.689 5.611 5.635 4,941,637 +0.00(+0.02%)
Jan 16, 2004 5.593 5.640 5.569 5.633 6,025,835 +0.07(+1.19%)
Jan 15, 2004 5.628 5.628 5.542 5.567 5,870,317 -0.05(-0.81%)
Jan 14, 2004 5.522 5.639 5.501 5.613 9,787,799 +0.11(+2.03%)
Jan 13, 2004 5.537 5.572 5.457 5.501 12,736,737 -0.11(-1.99%)
Jan 12, 2004 5.632 5.635 5.582 5.613 6,083,416 -0.04(-0.67%)
Jan 09, 2004 5.676 5.676 5.630 5.651 5,418,034 -0.03(-0.45%)
Jan 08, 2004 5.710 5.755 5.660 5.676 8,495,423 -0.03(-0.48%)
Jan 07, 2004 5.649 5.704 5.641 5.704 8,196,198 +0.05(+0.97%)
Jan 06, 2004 5.672 5.674 5.608 5.649 17,507,108 -0.02(-0.41%)
Jan 05, 2004 5.486 5.687 5.486 5.672 27,312,624 +0.19(+3.39%)
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.