AmerisourceBergen Corp $64.95

up +0.73


16/4/2014 06:40 PM  |  NYSE : ABC  
Industries : Wholesale / Drugs Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABC historical data

Date Open High Low Close Volume
4/19/201029.8929.9929.5829.824,306,500
4/16/201029.5029.9229.3629.885,992,100
4/15/201029.1929.5029.0929.492,217,100
4/14/201029.4929.5029.0229.202,763,900
4/13/201029.2429.5028.9529.462,777,900
4/12/201029.4929.5129.2729.341,839,400
4/9/201029.2629.4829.1829.472,018,600
4/8/201029.5829.5829.1029.183,767,200
4/7/201028.9329.0728.7729.043,151,700
4/6/201028.9229.1428.8029.031,739,000
4/5/201028.6329.0228.5328.922,339,600
4/1/201028.9929.1328.4228.593,680,800
3/31/201029.2729.2728.7528.922,407,200
3/30/201028.9329.3328.8629.282,741,100
3/29/201028.7628.9328.6228.842,064,700
3/26/201028.6328.7228.3028.592,554,800
3/25/201028.8928.9028.5528.602,623,700
3/24/201029.2729.3028.6628.722,158,500
3/23/201029.4329.4328.9029.212,345,600
3/22/201028.6229.3128.5029.294,848,700
3/19/201028.6829.1128.2728.685,468,500
3/18/201028.3728.6228.1928.572,756,500
3/17/201028.5728.5828.1828.203,088,400
3/16/201028.4228.4527.9328.364,210,800
3/15/201027.9027.9027.6127.752,755,100
3/12/201028.1728.2527.8027.932,337,100
3/11/201027.9528.1227.8028.081,678,700
3/10/201027.9528.1927.8828.052,364,500
3/9/201028.0228.1627.9027.992,907,800
3/8/201028.4128.4528.0528.072,469,900
3/5/201028.0228.4127.9828.412,715,800
3/4/201028.1628.1627.9127.992,659,300
3/3/201028.5028.5027.9728.003,090,200
3/2/201028.2028.5028.0828.462,366,200
3/1/201027.9728.2527.7528.073,114,800
2/26/201028.0828.1927.8928.044,036,600
2/25/201027.7028.0827.5828.083,168,300
2/24/201027.7728.0427.7627.892,652,400
2/23/201027.8227.9727.5727.755,407,000
2/22/201028.2428.2427.7627.893,256,100
2/19/201027.8728.1927.6028.143,862,300
2/18/201027.5827.9027.5027.862,931,100
2/17/201027.7327.7827.0627.595,868,900
2/16/201027.6627.6627.3127.573,328,800
2/12/201027.3927.3927.0227.352,587,600
2/11/201027.1827.5726.9527.524,093,700
2/10/201027.3127.3226.6827.195,655,200
2/9/201027.1827.4027.0027.162,167,500
2/8/201027.0327.1926.8226.952,811,200
2/5/201027.3727.4026.6527.015,637,500
2/4/201028.2628.2627.4227.424,607,400
2/3/201028.5128.5928.0328.323,801,000
2/2/201027.8028.6127.6628.556,012,500
2/1/201027.4627.7827.0827.753,685,100
1/29/201027.4127.6127.2327.264,137,100
1/28/201027.2427.7627.2427.283,377,800
1/27/201027.3727.6427.0427.264,885,000
1/26/201027.8628.0027.3427.445,530,600
1/25/201026.7927.3426.6827.115,285,000
1/22/201026.4726.8026.0226.664,321,500
1/21/201027.1127.1826.2526.583,960,900
1/20/201027.3527.3526.7627.142,683,600
1/19/201026.9627.6126.9227.372,826,100
1/15/201027.2627.2726.8126.922,076,300
1/14/201026.9727.2526.8527.212,054,200
1/13/201026.5927.1326.5927.043,150,200
1/12/201026.3226.5526.1926.523,142,500
1/11/201026.2426.4826.1126.341,914,300
1/8/201025.8626.1025.6826.054,277,400
1/7/201025.7726.1625.6625.775,244,600
1/6/201026.3926.4326.0826.194,039,900
1/5/201026.6526.6526.3826.442,476,700
1/4/201026.2926.6926.1426.632,455,800
12/31/200926.3926.4226.0426.071,466,300
12/30/200926.3026.3826.1226.311,618,200
12/29/200926.4126.5626.3626.371,447,300
12/28/200926.4026.5326.2726.411,122,800
12/24/200926.3926.4626.3226.34481,900
12/23/200926.2926.4526.2026.322,609,600
12/22/200926.2526.4226.1426.312,021,700
12/21/200926.1826.5526.0026.112,645,100
12/18/200926.0026.1525.7826.034,990,300
12/17/200926.1126.2525.8625.864,208,300
12/16/200926.1626.5826.0826.136,415,200
12/15/200925.2025.9225.0025.785,832,200
12/14/200924.8725.1924.8725.002,738,200
12/11/200925.0725.1724.7524.792,518,300
12/10/200924.5225.1324.5025.056,702,600
12/9/200924.1724.5024.1424.503,550,400
12/8/200924.6324.6824.2024.233,618,400
12/7/200924.6124.8824.5424.642,934,000
12/4/200924.7324.9424.4324.673,858,800
12/3/200924.8324.8724.5724.582,598,500
12/2/200924.5124.9324.5124.763,224,600
12/1/200924.7524.9524.7024.852,629,100
11/30/200924.9224.9224.4824.693,812,700
11/27/200924.6725.0424.4924.861,372,400
11/25/200925.1925.1924.9624.981,776,000
11/24/200925.0125.0724.8125.022,341,300
11/23/200924.8925.1124.6724.974,550,000
Trading Center