AmerisourceBergen Corp $77.47

up +0.08


2/9/2014 01:35 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
9/9/201028.2428.3628.1328.251,311,231
9/8/201027.9428.1827.9428.051,581,552
9/7/201027.9928.2027.7428.032,118,175
9/3/201028.1828.7627.9128.083,637,715
9/2/201027.9928.2727.8628.082,729,565
9/1/201027.4628.2827.4627.972,825,741
8/31/201027.4427.6927.2127.282,544,600
8/30/201027.3627.9027.3327.623,629,500
8/27/201027.7527.7527.0927.733,040,000
8/26/201028.0028.0627.5027.642,269,200
8/25/201027.7028.0727.5027.922,872,800
8/24/201028.3028.3027.7927.872,736,800
8/23/201029.0029.2328.5228.542,903,400
8/20/201028.8729.0628.7228.922,571,000
8/19/201029.3029.4128.7529.172,647,100
8/18/201029.4529.7629.1629.462,603,600
8/17/201028.9529.5628.7329.492,909,700
8/16/201028.7529.0328.5128.712,585,900
8/13/201029.0129.1328.6929.041,619,600
8/12/201028.7529.2328.5929.152,301,400
8/11/201029.5429.5429.0529.123,260,200
8/10/201029.9030.0829.6529.972,854,200
8/9/201030.2630.3629.8930.052,534,500
8/6/201030.1530.3329.8330.243,252,700
8/5/201030.0830.3729.9030.343,031,600
8/4/201030.0330.4129.9530.363,213,800
8/3/201030.6030.6029.9329.983,742,200
8/2/201030.2830.7930.1930.585,920,800
7/30/201028.6530.2028.5329.9710,124,200
7/29/201029.3129.5928.6328.986,359,400
7/28/201029.1729.2128.1428.938,381,700
7/27/201030.6130.6327.8229.1419,241,200
7/26/201030.6130.9029.9530.508,848,700
7/23/201029.6730.7228.9530.5318,031,600
7/22/201032.4532.4629.5329.6316,978,400
7/21/201032.3532.4431.8532.013,194,200
7/20/201031.7532.2731.6132.262,252,200
7/19/201032.1832.2731.8031.992,045,300
7/16/201032.5732.7432.1032.142,719,300
7/15/201032.7232.9332.5032.733,572,800
7/14/201032.3132.8632.0532.792,991,000
7/13/201031.9732.5431.9732.332,302,800
7/12/201031.7831.8231.5831.752,904,500
7/9/201031.9932.0131.7231.842,059,300
7/8/201031.9732.0731.7231.922,920,300
7/7/201031.3831.8331.0231.784,547,100
7/6/201031.4131.6931.1231.343,323,000
7/2/201030.9531.1730.7330.923,452,000
7/1/201031.6331.6430.3130.938,348,300
6/30/201031.7532.3631.4631.757,255,800
6/29/201032.2132.2131.6031.728,526,900
6/28/201032.0132.6731.6432.535,044,800
6/25/201031.5632.0031.4331.874,407,100
6/24/201031.8331.9331.4531.592,939,800
6/23/201031.8232.0531.5131.873,314,900
6/22/201032.5032.6531.9031.963,383,200
6/21/201032.8032.9932.2932.423,169,400
6/18/201032.8733.0332.5032.562,585,400
6/17/201033.1933.2732.6232.884,944,000
6/16/201032.4332.9732.3332.764,602,200
6/15/201032.4932.5032.2132.463,013,400
6/14/201031.9732.4631.9732.213,515,100
6/11/201031.4531.9831.3631.922,844,200
6/10/201031.4531.7831.2931.692,948,800
6/9/201030.7831.5630.7530.943,999,400
6/8/201030.9230.9430.3130.625,167,100
6/7/201030.8331.2730.5030.775,558,400
6/4/201031.5331.7130.6630.775,458,700
6/3/201031.7832.4931.7632.085,639,300
6/2/201030.8731.7630.7331.733,892,400
6/1/201031.0331.4430.7330.814,095,700
5/28/201031.5431.7030.9231.284,896,000
5/27/201030.8831.5930.8531.574,144,800
5/26/201030.4830.9830.3230.444,960,600
5/25/201030.1030.3029.5030.276,031,000
5/24/201030.8031.0730.4230.705,126,000
5/21/201030.0730.9830.0530.836,502,100
5/20/201031.0331.2630.5930.686,419,400
5/19/201031.1431.5831.0031.424,002,800
5/18/201031.7231.9631.0831.294,524,400
5/17/201031.3431.7130.9431.403,794,800
5/14/201031.4931.5631.0531.313,599,300
5/13/201031.9231.9631.5831.603,951,400
5/12/201031.2731.8431.0131.793,152,000
5/11/201030.6331.5030.6131.224,061,900
5/10/201030.9231.3230.5731.063,938,500
5/7/201030.5630.6129.3929.916,272,300
5/6/201030.8731.4328.9530.756,056,700
5/5/201030.5331.2030.5331.033,669,200
5/4/201031.0531.1830.7230.972,848,900
5/3/201031.0331.3630.9131.282,472,300
4/30/201031.4231.6030.8530.853,380,500
4/29/201030.9731.6430.9331.363,960,800
4/28/201030.9131.1530.6830.793,087,300
4/27/201031.0031.3930.7730.863,571,000
4/26/201031.1031.4430.8331.234,281,900
4/23/201031.5031.5730.7931.134,950,700
4/22/201031.2931.7930.7631.418,444,400
4/21/201030.4330.5929.9830.365,968,900
4/20/201029.9730.4929.8830.384,190,000
Trading Center