Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
93.81
93.86
90.25
90.79
2,699,025
-2.54(-2.72%)
Jan 30, 2018
92.91
94.42
91.20
93.33
3,418,475
-2.40(-2.50%)
Jan 29, 2018
95.77
96.80
95.52
95.73
1,562,158
-0.36(-0.37%)
Jan 26, 2018
95.25
96.31
94.84
96.08
1,595,425
+1.01(+1.06%)
Jan 25, 2018
95.35
95.35
94.22
95.07
1,089,834
-0.23(-0.24%)
Jan 24, 2018
94.09
95.61
93.73
95.30
2,318,195
+1.65(+1.76%)
Jan 23, 2018
93.82
94.40
93.00
93.65
1,505,630
+0.14(+0.15%)
Jan 22, 2018
91.35
93.58
90.78
93.51
1,441,862
+2.37(+2.60%)
Jan 19, 2018
91.88
92.53
90.75
91.15
1,505,476
-0.73(-0.79%)
Jan 18, 2018
92.49
92.59
90.86
91.87
2,081,242
-0.40(-0.43%)
Jan 17, 2018
90.88
92.78
90.88
92.28
2,047,226
+1.59(+1.76%)
Jan 16, 2018
90.27
91.70
90.15
90.68
2,052,585
+0.50(+0.56%)
Jan 12, 2018
90.18
90.18
90.18
0
+0.78(+0.88%)
Jan 11, 2018
88.72
89.40
87.92
89.40
857,089
+0.85(+0.96%)
Jan 10, 2018
88.60
86.31
88.55
1,174,916
-0.28(-0.32%)
Jan 09, 2018
88.31
89.14
87.37
88.83
1,957,889
+0.56(+0.64%)
Jan 08, 2018
86.64
89.10
86.36
88.27
1,900,363
+1.44(+1.66%)
Jan 05, 2018
85.42
87.11
85.42
86.83
1,474,097
+1.04(+1.21%)
Jan 04, 2018
86.21
86.38
84.59
85.79
1,955,885
-0.19(-0.22%)
Jan 03, 2018
85.08
86.29
84.23
85.98
1,136,446
+0.32(+0.37%)
Jan 02, 2018
83.94
85.69
83.91
85.66
1,249,465
+2.02(+2.42%)
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%)
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
.