$78.28 +0.84 (%) AmerisourceBergen Corp - NYSE

Oct. 24, 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
8/16/201357.0057.1956.5356.532,227,189
8/15/201357.7157.7856.7957.272,153,188
8/14/201358.1458.5958.0058.031,784,627
8/13/201358.7058.9757.9858.142,300,108
8/12/201358.9059.2458.4558.671,544,117
8/9/201359.4659.7559.2459.491,223,240
8/8/201359.3659.6758.8959.611,578,868
8/7/201358.3159.1758.2158.741,414,342
8/6/201359.0359.0358.3658.661,060,763
8/5/201358.3859.1058.2959.031,129,256
8/2/201358.7558.8058.2558.481,561,480
8/1/201358.3959.1258.3758.801,752,703
7/31/201358.5458.9758.0058.271,848,612
7/30/201358.8458.8958.0958.232,487,475
7/29/201358.3758.7858.1758.391,440,888
7/26/201357.4158.5857.2858.471,714,280
7/25/201356.2057.6955.8057.612,869,271
7/24/201358.3259.3056.5856.773,089,498
7/23/201358.9759.0057.6057.634,015,305
7/22/201358.7459.1058.6058.991,239,347
7/19/201358.2558.9158.1358.811,552,845
7/18/201358.5858.9558.0458.312,058,792
7/17/201358.3858.6858.1758.471,138,580
7/16/201358.3358.6158.1458.282,045,875
7/15/201358.5758.8258.0758.241,693,790
7/12/201358.0258.4257.6858.391,359,201
7/11/201357.0858.1557.0858.102,337,368
7/10/201355.9556.6055.9156.551,548,851
7/9/201356.4756.8455.8155.912,100,957
7/8/201355.8356.3055.5956.281,482,479
7/5/201355.5155.6654.9055.561,630,043
7/3/201354.5055.2454.4055.091,156,975
7/2/201355.0455.3254.6654.832,008,957
7/1/201356.1156.2354.9755.012,845,774
6/28/201355.5056.3355.0355.833,351,287
6/27/201355.3755.7655.1055.312,448,161
6/26/201353.7855.2953.7855.042,503,943
6/25/201353.7453.7753.0653.552,846,521
6/24/201354.0254.3153.2553.612,936,736
6/21/201354.2454.9354.1554.342,668,310
6/20/201355.4755.6154.0154.143,015,735
6/19/201355.7856.3955.3955.562,227,143
6/18/201355.6855.9855.3955.861,806,538
6/17/201355.1355.6855.0555.662,929,391
6/14/201354.4455.2154.4054.931,985,238
6/13/201354.6154.6954.0454.562,551,371
6/12/201355.0255.3554.7254.753,673,417
6/11/201353.9655.1853.9454.813,596,473
6/10/201353.1353.8452.9753.712,499,869
6/7/201352.7053.2552.7052.943,489,279
6/6/201352.8253.0852.4452.553,421,160
6/5/201353.0453.3752.8452.903,433,007
6/4/201352.7353.4052.6953.262,779,938
6/3/201354.0154.1452.3852.683,582,039
5/31/201354.4954.7254.0854.082,535,025
5/30/201354.0055.0253.9054.721,743,711
5/29/201354.1754.5053.2253.902,679,109
5/28/201354.7755.2054.0554.372,759,204
5/24/201354.3654.5654.0454.441,935,070
5/23/201354.3254.8054.0554.581,815,939
5/22/201354.7255.1154.3754.462,471,536
5/21/201354.7754.9454.4054.651,698,392
5/20/201355.0155.2354.7154.821,712,667
5/17/201354.4455.0754.1854.992,180,967
5/16/201354.6455.0654.2954.401,766,564
5/15/201355.0055.4854.6555.012,860,546
5/14/201354.4754.9954.2554.962,371,920
5/13/201354.6854.8854.4554.482,022,901
5/10/201354.9855.0054.6354.841,324,707
5/9/201354.9155.0954.4954.811,708,238
5/8/201355.0355.2154.6255.102,598,656
5/7/201354.5955.0454.3754.982,142,219
5/6/201354.4954.7154.3454.401,401,151
5/3/201355.0155.0854.4254.571,851,171
5/2/201353.8554.8653.7754.852,157,842
5/1/201354.0654.4053.7653.842,418,458
4/30/201354.0754.1353.6054.122,065,054
4/29/201353.3354.2853.2554.063,329,041
4/26/201353.0053.6052.7853.265,365,316
4/25/201355.8256.0053.1353.417,992,643
4/24/201356.3356.6055.6355.823,091,286
4/23/201356.3956.9155.9456.302,419,784
4/22/201356.4256.4455.6556.202,571,842
4/19/201355.6155.9955.2455.922,023,374
4/18/201355.0656.0755.0255.444,273,971
4/17/201354.7855.1954.4555.063,176,640
4/16/201354.4854.9954.1254.952,050,535
4/15/201354.1454.3553.8454.042,243,835
4/12/201353.7854.3353.6854.181,269,258
4/11/201353.2854.1653.2553.812,354,319
4/10/201353.9354.0053.0853.303,149,508
4/9/201352.7553.1552.4952.923,118,306
4/8/201352.2152.7051.6952.632,294,537
4/5/201351.4352.1251.4152.081,596,355
4/4/201351.6952.8351.6751.822,840,059
4/3/201352.5752.8351.3251.694,838,654
4/2/201351.9253.3651.8552.414,047,740
4/1/201351.3851.6651.2951.641,429,459
3/28/201350.9651.5750.8051.452,836,398
3/27/201350.5150.9050.3350.712,027,985
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center