$90.09 0.00 (%) AmerisourceBergen Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABC historical data

Date Open High Low Close Volume
12/7/201032.4032.5032.1832.282,470,960
12/6/201032.1432.2931.9632.182,095,737
12/3/201031.7632.2031.6332.142,521,654
12/2/201031.5431.9331.4331.882,294,083
12/1/201031.1631.6431.0731.553,371,991
11/30/201030.6130.9630.5630.853,506,308
11/29/201030.6931.0730.5630.863,589,644
11/26/201030.6930.9130.5130.89611,277
11/24/201031.0131.2230.7430.941,657,464
11/23/201030.8531.0530.6930.952,376,831
11/22/201030.9431.2330.9431.113,927,025
11/19/201031.4231.4730.9931.023,547,283
11/18/201030.8931.5230.7031.444,653,638
11/17/201031.0031.0530.7030.771,715,591
11/16/201031.1131.3530.7730.992,289,883
11/15/201031.3231.5831.1931.412,081,294
11/12/201031.5131.5731.1931.321,727,684
11/11/201031.3331.6631.0631.632,014,597
11/10/201030.7431.4930.6231.473,667,717
11/9/201031.4831.4930.7330.833,959,054
11/8/201031.5131.6931.3331.452,890,247
11/5/201031.9132.0831.6431.682,586,623
11/4/201031.9532.1031.8231.963,911,648
11/3/201032.0732.1731.5031.684,135,166
11/2/201033.0333.2331.1031.957,579,563
11/1/201032.9233.3632.4932.794,261,364
10/29/201033.3133.3532.7032.833,299,089
10/28/201033.4433.8332.9433.413,152,589
10/27/201032.9433.4432.6333.224,384,695
10/26/201031.9433.1431.7132.434,875,043
10/25/201032.1932.8232.0132.033,468,932
10/22/201032.3332.4532.0432.062,109,278
10/21/201032.0232.5131.7832.363,590,862
10/20/201031.6631.9831.6531.841,974,504
10/19/201032.0332.0331.3831.562,378,499
10/18/201032.3432.5332.1932.342,562,256
10/15/201032.5032.6032.1832.292,340,456
10/14/201032.3932.5032.0532.312,336,002
10/13/201032.1532.4032.0632.371,826,353
10/12/201031.6832.1231.6832.062,549,474
10/11/201031.7632.1631.7431.791,929,054
10/8/201031.6531.8431.4931.672,138,478
10/7/201031.5832.1031.4931.694,443,054
10/6/201031.4231.4231.0231.342,641,964
10/5/201030.8131.6730.8131.503,300,797
10/4/201030.8130.9730.5530.743,112,808
10/1/201030.8530.9730.4030.853,298,277
9/30/201030.9131.1430.2630.663,907,457
9/29/201031.0431.1330.7130.763,081,037
9/28/201031.0931.2130.6131.172,811,018
9/27/201031.2031.8230.5330.954,630,345
9/24/201030.6131.3730.6131.352,270,491
9/23/201030.2430.9130.0530.343,445,725
9/22/201030.7030.7330.3430.423,852,475
9/21/201030.6430.8430.4330.792,772,532
9/20/201030.2030.6930.1430.642,026,933
9/17/201030.2630.5030.0530.182,755,329
9/16/201030.1830.2329.8330.133,480,908
9/15/201029.0430.5728.9530.255,615,955
9/14/201028.3829.1428.3829.092,814,649
9/13/201028.7028.7928.3828.501,718,114
9/10/201028.2828.5128.1528.471,613,098
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
Trading Center