AMERISOURCEBERGEN $55.86

up +0.20


18/6/2013 04:18 PM  |  NYSE : ABC  |  Industries : Wholesale Trade / Drugs and Druggists' Sundries Merchant Wholesalers
Type:

ABC historical data

Date Open High Low Close Volume
6/18/2013 55.68 55.98 55.39 55.86 18056
6/17/2013 55.13 55.68 55.05 55.66 29294
6/14/2013 54.44 55.21 54.40 54.93 19853
6/13/2013 54.61 54.69 54.04 54.56 25514
6/12/2013 55.02 55.35 54.72 54.75 36735
6/11/2013 53.96 55.18 53.94 54.81 35962
6/10/2013 53.13 53.84 52.97 53.71 24975
6/7/2013 52.70 53.25 52.70 52.94 34892
6/6/2013 52.81 53.08 52.44 52.55 34203
6/5/2013 53.04 53.37 52.84 52.90 34331
6/4/2013 52.73 53.40 52.69 53.26 27797
6/3/2013 54.01 54.14 52.38 52.68 35821
5/31/2013 54.49 54.72 54.08 54.08 25347
5/30/2013 54.00 55.02 53.90 54.72 17438
5/29/2013 54.17 54.50 53.22 53.90 26792
5/28/2013 54.77 55.20 54.04 54.37 27593
5/24/2013 54.36 54.56 54.04 54.44 19351
5/23/2013 54.32 54.80 54.05 54.58 17778
5/22/2013 54.72 55.11 54.37 54.46 24716
5/21/2013 54.77 54.94 54.40 54.65 16982
5/20/2013 55.01 55.23 54.71 54.82 17127
5/17/2013 54.44 55.07 54.18 54.99 21801
5/16/2013 54.64 55.06 54.29 54.40 17666
5/15/2013 55.00 55.48 54.65 55.01 28593
5/14/2013 54.47 54.99 54.25 54.96 23692
5/13/2013 54.68 54.88 54.45 54.48 20228
5/10/2013 54.98 55.00 54.63 54.84 13248
5/9/2013 54.91 55.09 54.49 54.81 17082
5/8/2013 55.03 55.21 54.62 55.10 25987
5/7/2013 54.59 55.04 54.37 54.98 21421
5/6/2013 54.49 54.71 54.34 54.40 14012
5/3/2013 55.01 55.08 54.42 54.57 18508
5/2/2013 53.85 54.86 53.77 54.85 21579
5/1/2013 54.06 54.40 53.76 53.84 24180
4/30/2013 54.07 54.13 53.60 54.12 20649
4/29/2013 53.33 54.28 53.25 54.06 33291
4/26/2013 53.00 53.60 52.78 53.26 53651
4/25/2013 55.82 56.00 53.13 53.41 79888
4/24/2013 56.33 56.60 55.63 55.82 30913
4/23/2013 56.39 56.91 55.94 56.30 24194
4/22/2013 56.42 56.44 55.65 56.20 25711
4/19/2013 55.61 55.99 55.24 55.92 20234
4/18/2013 55.06 56.07 55.02 55.44 42739
4/17/2013 54.78 55.19 54.45 55.06 31767
4/16/2013 54.48 54.99 54.12 54.95 20506
4/15/2013 54.14 54.35 53.84 54.04 22432
4/12/2013 53.78 54.33 53.68 54.18 12693
4/11/2013 53.28 54.16 53.25 53.81 23544
4/10/2013 53.93 54.00 53.08 53.30 31484
4/9/2013 52.75 53.15 52.49 52.92 31182
4/8/2013 52.18 52.70 51.69 52.63 22946
4/5/2013 51.43 52.12 51.41 52.08 15964
4/4/2013 51.69 52.83 51.67 51.82 28401
4/3/2013 52.57 52.83 51.31 51.69 48374
4/2/2013 51.92 53.36 51.85 52.41 40477
4/1/2013 51.38 51.66 51.29 51.64 14294
3/28/2013 50.96 51.57 50.79 51.45 28356
3/27/2013 50.51 50.90 50.33 50.71 20279
3/26/2013 50.86 51.21 50.47 50.72 24283
3/25/2013 49.95 50.95 49.84 50.59 32481
3/22/2013 49.80 49.92 49.60 49.82 28912
3/21/2013 50.11 50.54 49.56 49.79 22850
3/20/2013 50.31 50.45 49.72 50.24 32037
3/19/2013 51.39 52.15 49.92 50.06 170711
3/18/2013 48.32 48.67 48.16 48.30 26021
3/15/2013 49.14 49.24 48.82 48.89 20254
3/14/2013 49.00 49.39 48.91 49.29 18109
3/13/2013 48.71 48.90 48.57 48.86 8592
3/12/2013 48.52 48.85 48.44 48.65 12226
3/11/2013 48.36 48.74 48.29 48.55 14951
3/8/2013 48.27 48.51 47.97 48.48 14264
3/7/2013 48.44 48.65 47.68 48.08 17859
3/6/2013 48.44 48.80 48.27 48.48 14947
3/5/2013 48.04 48.40 47.96 48.27 16468
3/4/2013 47.83 48.25 47.66 48.25 21328
3/1/2013 47.22 48.14 46.89 47.98 21359
2/28/2013 46.96 47.51 46.81 47.20 22537
2/27/2013 46.66 47.21 46.58 47.03 8551
2/26/2013 46.38 46.62 46.08 46.57 13736
2/25/2013 47.10 47.25 46.18 46.18 17949
2/22/2013 46.48 47.03 46.38 46.95 10037
2/21/2013 46.48 46.62 46.16 46.48 14324
2/20/2013 47.22 47.39 46.59 46.61 19703
2/19/2013 46.67 47.24 46.62 47.22 18315
2/15/2013 46.77 47.09 46.51 46.60 29621
2/14/2013 46.67 46.99 46.60 46.77 19419
2/13/2013 46.74 46.90 46.60 46.64 26453
2/12/2013 46.70 47.05 46.60 46.96 13188
2/11/2013 46.85 47.00 46.50 46.76 11159
2/8/2013 46.52 46.90 46.46 46.89 12328
2/7/2013 46.48 46.62 45.99 46.40 24200
2/6/2013 46.18 46.47 46.17 46.47 30348
2/5/2013 46.19 46.46 46.03 46.28 19509
2/4/2013 46.35 46.61 45.99 46.04 26115
2/1/2013 45.40 46.77 45.40 46.53 39786
1/31/2013 45.52 45.56 45.17 45.37 28376
1/30/2013 45.62 45.98 45.50 45.58 22083
1/29/2013 45.13 45.77 45.02 45.54 23635
1/28/2013 45.06 45.21 44.87 45.11 20419
1/25/2013 45.78 45.84 44.87 45.03 29062
Marketplace
Trading Center