AMERISOURCEBERGEN $54.46

down -0.19


22/5/2013 04:22 PM  |  NYSE : ABC  |  Industries : Wholesale Trade / Drugs and Druggists' Sundries Merchant Wholesalers
Type:

ABC historical data

Date Open High Low Close Volume
10/21/2009 23.66 23.84 23.46 23.47 40157
10/20/2009 23.36 23.86 23.36 23.71 38366
10/19/2009 23.64 23.64 23.31 23.43 21382
10/16/2009 23.24 23.73 23.24 23.53 34849
10/15/2009 23.06 23.39 22.95 23.35 29220
10/14/2009 22.73 23.11 22.63 23.07 36308
10/13/2009 22.69 22.76 22.53 22.62 28240
10/12/2009 22.67 22.85 22.61 22.74 16557
10/9/2009 22.27 22.72 22.15 22.61 30090
10/8/2009 22.55 22.64 22.38 22.40 23912
10/7/2009 22.02 22.41 21.93 22.41 33877
10/6/2009 22.03 22.23 21.76 22.15 27830
10/5/2009 21.71 21.91 21.44 21.89 26352
10/2/2009 21.90 21.92 21.57 21.62 24509
10/1/2009 22.36 22.49 21.85 22.03 39315
9/30/2009 22.74 22.84 22.00 22.38 49183
9/29/2009 21.80 22.10 21.72 21.98 29942
9/28/2009 21.54 22.03 21.51 21.77 27318
9/25/2009 21.55 21.76 21.44 21.51 19093
9/24/2009 21.63 21.74 21.35 21.55 22905
9/23/2009 21.97 22.12 21.63 21.68 24674
9/22/2009 21.99 22.00 21.65 21.69 21563
9/21/2009 21.73 22.10 21.58 21.95 18338
9/18/2009 21.61 21.77 21.50 21.76 29091
9/17/2009 21.77 21.80 21.54 21.57 62095
9/16/2009 21.64 21.77 21.29 21.76 25977
9/15/2009 21.78 21.78 21.38 21.55 36351
9/11/2009 21.59 21.70 21.51 21.66 19522
9/10/2009 21.39 21.61 21.25 21.53 24092
9/9/2009 21.40 21.66 21.04 21.43 26645
9/8/2009 21.40 21.40 21.02 21.17 16387
9/4/2009 21.09 21.29 21.08 21.29 11348
9/3/2009 21.12 21.14 20.87 21.14 21760
9/2/2009 21.22 21.25 20.98 21.01 18159
9/1/2009 21.22 21.46 21.09 21.20 28764
8/31/2009 21.12 21.47 21.08 21.31 21148
8/28/2009 21.28 21.28 21.09 21.20 25091
8/27/2009 20.86 21.23 20.72 21.15 22950
8/26/2009 20.87 21.15 20.77 20.90 20002
8/25/2009 20.85 21.05 20.80 20.93 18322
8/24/2009 21.16 21.18 20.71 20.80 31085
8/21/2009 21.14 21.25 20.90 21.05 33180
8/20/2009 20.85 21.04 20.64 21.00 21863
8/19/2009 20.33 21.03 20.33 20.83 25588
8/18/2009 20.24 20.53 19.84 20.50 28238
8/17/2009 20.22 20.43 20.15 20.25 32780
8/14/2009 20.60 20.70 20.21 20.44 22770
8/13/2009 20.55 20.61 20.24 20.58 20311
8/12/2009 20.25 20.58 20.09 20.44 31982
8/11/2009 20.32 20.38 20.07 20.30 27818
8/10/2009 20.32 20.42 20.16 20.32 22538
8/7/2009 20.62 20.62 20.24 20.34 52463
8/6/2009 20.50 20.55 20.07 20.46 43699
8/5/2009 20.41 20.52 20.05 20.44 39090
8/4/2009 20.33 20.51 19.91 20.45 45015
8/3/2009 19.79 19.88 19.26 19.86 39501
7/31/2009 19.82 19.97 19.35 19.72 45921
7/30/2009 20.60 20.77 19.56 19.76 40908
7/29/2009 20.11 20.54 19.76 20.28 65410
7/28/2009 19.23 19.44 19.15 19.30 25445
7/27/2009 19.34 19.42 19.07 19.25 17651
7/24/2009 19.13 19.33 18.97 19.31 22449
7/23/2009 18.85 19.38 18.69 19.15 36833
7/22/2009 19.17 19.40 18.71 18.79 38733
7/21/2009 18.75 19.20 18.75 19.11 32813
7/20/2009 19.09 19.10 18.60 18.71 28122
7/17/2009 18.56 18.99 18.50 18.98 39957
7/16/2009 18.23 18.58 18.12 18.51 29266
7/15/2009 18.29 18.38 18.05 18.28 31431
7/14/2009 18.07 18.29 17.97 18.23 26065
7/13/2009 17.79 18.22 17.69 18.11 29880
7/10/2009 17.86 18.05 17.54 17.72 28314
7/9/2009 18.03 18.03 17.64 17.84 28275
7/8/2009 18.27 18.37 17.80 17.93 37425
7/7/2009 17.76 18.44 17.74 18.20 35437
7/6/2009 17.73 17.89 17.57 17.79 20842
7/2/2009 18.16 18.16 17.74 17.82 25519
7/1/2009 17.85 18.41 17.67 18.24 32005
6/30/2009 18.03 18.15 17.59 17.74 33369
6/29/2009 18.08 18.19 17.80 18.07 28221
6/26/2009 18.35 18.35 17.90 18.17 54525
6/25/2009 17.50 18.44 17.39 18.26 38414
6/23/2009 18.01 18.15 17.65 17.68 40982
6/22/2009 18.20 18.26 17.97 18.00 19609
6/19/2009 18.59 18.71 18.29 18.31 41611
6/18/2009 18.27 18.60 18.17 18.40 31064
6/17/2009 17.79 18.56 17.79 18.24 32126
6/16/2009 17.99 18.23 17.74 17.79 25854
6/15/2009 18.16 18.23 17.75 17.91 14056
6/12/2009 18.45 18.57 18.17 18.27 15860
6/11/2009 18.04 18.81 18.04 18.50 24143
6/10/2009 17.99 18.05 17.85 17.98 10431
6/9/2009 18.27 18.29 17.80 17.87 13875
6/8/2009 18.09 18.36 17.85 18.18 11865
6/5/2009 18.22 18.32 17.68 18.19 21706
6/4/2009 18.57 18.70 17.93 18.18 26902
6/3/2009 18.86 18.86 18.37 18.57 29806
6/2/2009 18.76 18.99 18.18 18.93 29295
6/1/2009 18.70 18.87 18.52 18.82 19290
5/29/2009 18.52 18.57 18.34 18.55 16998
Marketplace
Trading Center