AmerisourceBergen Corp $77.40

up +0.61


28/7/2014 04:02 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
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
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
Trading Center