AmerisourceBergen Corp $77.39

up +0.67


29/8/2014 04:01 PM  |  NYSE : ABC  
Industries : Wholesale / Drugs Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABC historical data

Date Open High Low Close Volume
4/8/201464.1464.4863.4064.171,907,337
4/7/201464.9465.0863.6164.183,037,875
4/4/201465.9966.3464.8565.051,965,787
4/3/201465.8165.9165.3865.802,173,432
4/2/201465.7566.3765.5565.581,836,208
4/1/201465.6065.9265.3265.911,747,343
3/31/201465.3065.6465.0665.591,479,290
3/28/201464.2565.0364.2064.821,672,045
3/27/201464.8164.8263.7264.112,193,227
3/26/201464.9265.5964.7864.852,186,674
3/25/201464.6165.3163.9864.561,948,609
3/24/201465.2965.4963.5364.322,792,905
3/21/201466.5566.6364.5664.823,534,843
3/20/201466.7466.9066.2666.481,526,286
3/19/201468.0568.1066.5966.871,337,650
3/18/201468.0868.4367.7867.851,604,609
3/17/201467.7368.1867.6468.081,444,639
3/14/201467.6667.9567.4067.571,672,775
3/13/201468.0168.2167.5567.791,897,421
3/12/201467.7667.8566.9767.681,944,473
3/11/201469.1169.4768.1768.341,562,662
3/10/201468.9169.6568.7569.101,232,134
3/7/201469.2569.2768.5668.941,783,383
3/6/201469.0069.4568.7568.751,495,323
3/5/201469.0069.1568.7068.891,427,189
3/4/201468.0368.9467.9768.762,309,079
3/3/201467.1167.6966.9767.501,389,799
2/28/201468.1768.3867.4867.851,681,819
2/27/201468.0168.3167.6568.011,401,629
2/26/201468.8769.1767.9668.261,539,103
2/25/201468.3968.9968.2468.721,497,215
2/24/201468.3169.2268.3168.581,363,080
2/21/201468.4269.1568.1668.401,113,125
2/20/201468.4068.6567.5768.391,469,772
2/19/201468.1269.0267.9868.111,937,429
2/18/201468.0668.9667.9968.501,544,778
2/14/201467.7368.3667.6068.001,117,831
2/13/201467.3768.1966.8867.891,286,198
2/12/201467.8168.8267.5867.741,965,422
2/11/201466.2367.8966.1967.562,487,869
2/10/201466.4666.4865.7266.372,913,611
2/7/201465.8866.5965.7066.541,563,424
2/6/201464.8665.6164.4065.511,553,872
2/5/201464.8265.1264.2864.722,421,358
2/4/201465.3865.6864.8665.011,864,987
2/3/201467.1367.1365.1065.173,542,201
1/31/201466.6067.4966.1367.223,733,492
1/30/201467.6568.1567.6567.771,437,156
1/29/201466.6767.9266.6767.261,906,893
1/28/201466.7467.8966.6967.721,897,287
1/27/201467.0467.5166.6466.812,836,226
1/24/201469.2769.8367.2567.253,487,005
1/23/201470.0070.8869.2269.642,110,899
1/22/201470.8070.8769.8070.281,845,447
1/21/201470.8871.1770.2770.521,368,005
1/17/201470.6870.9470.3270.531,545,181
1/16/201470.6070.6870.2670.501,082,158
1/15/201470.7470.7470.0370.551,251,473
1/14/201470.6670.9669.6170.542,427,311
1/13/201471.4271.7570.3870.611,806,518
1/10/201471.4971.5571.0471.341,582,552
1/9/201471.4571.9271.1071.381,610,010
1/8/201470.3371.4170.2871.142,084,010
1/7/201469.8270.9269.8270.451,531,604
1/6/201470.3470.5469.3569.691,301,393
1/3/201469.8970.2169.8169.941,101,319
1/2/201470.1170.2369.4869.891,148,391
12/31/201370.5270.6470.0970.31627,061
12/30/201370.2570.5270.0170.38642,199
12/27/201370.4570.4569.8370.21897,665
12/26/201370.2570.6370.0170.30640,499
12/24/201370.0170.4269.9470.14417,914
12/23/201370.1370.2769.7770.031,124,655
12/20/201369.6170.2469.5669.822,221,099
12/19/201369.3769.7569.1769.631,964,894
12/18/201368.6069.6768.1669.611,727,133
12/17/201368.7268.7668.0468.351,702,097
12/16/201368.9269.1468.1468.451,753,762
12/13/201368.8168.9667.7468.451,849,354
12/12/201369.2269.5668.6968.772,192,591
12/11/201369.6769.9868.7468.801,978,217
12/10/201370.1270.1468.7569.773,159,702
12/9/201370.6071.2170.2570.631,460,386
12/6/201369.8870.3669.6070.291,299,096
12/5/201369.2469.6168.8869.142,130,270
12/4/201370.3570.8268.7869.462,574,896
12/3/201370.5470.7270.0370.571,787,944
12/2/201370.7971.3870.6370.891,091,839
11/29/201370.7070.8870.3970.53396,085
11/27/201370.5970.9170.1670.50862,630
11/26/201370.7771.1670.2970.611,528,461
11/25/201369.8070.7569.8070.421,077,743
11/22/201369.8170.1969.7970.021,310,264
11/21/201369.3070.0469.2869.791,137,123
11/20/201368.8869.6268.8069.341,294,326
11/19/201369.0169.4968.6768.871,513,335
11/18/201369.9970.0068.9469.151,464,287
11/15/201369.1269.6168.9069.501,407,972
11/14/201368.3469.3668.2669.221,378,096
11/13/201367.9068.4967.7268.491,245,785
Trading Center