AmerisourceBergen Corp $77.95

up +0.33


30/7/2014 04:01 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
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
3/26/201350.8651.2150.4750.722,428,292
3/25/201349.9550.9549.8450.593,248,101
3/22/201349.8049.9249.6049.822,917,224
3/21/201350.1150.5449.5649.792,284,953
3/20/201350.3150.4549.7250.243,204,753
3/19/201351.3952.1549.9250.0617,072,239
3/18/201348.3248.6748.1648.302,602,318
3/15/201349.1449.2548.8248.892,027,539
3/14/201349.0049.3948.9149.291,810,900
3/13/201348.7148.9048.5748.86859,108
3/12/201348.5248.8548.4448.651,222,544
3/11/201348.3648.7448.2948.551,495,051
3/8/201348.2748.5147.9748.481,427,447
3/7/201348.4448.6547.6848.081,785,841
3/6/201348.4448.8048.2748.481,494,635
3/5/201348.0448.4047.9648.271,646,704
3/4/201347.8348.2547.6648.252,132,714
3/1/201347.2248.1446.8947.982,135,840
2/28/201346.9647.5146.8147.202,254,042
2/27/201346.6647.2146.5847.03855,645
2/26/201346.3846.6246.0846.571,374,357
2/25/201347.1047.2546.1846.181,795,053
2/22/201346.4847.0346.3946.951,003,693
2/21/201346.4846.6246.1646.481,432,331
2/20/201347.2247.3946.5946.611,970,391
2/19/201346.6747.2446.6247.221,831,692
2/15/201346.7747.0946.5146.602,962,354
2/14/201346.6746.9946.6046.771,941,879
2/13/201346.7446.9046.6046.642,645,247
2/12/201346.7047.0546.6046.961,318,773
2/11/201346.8547.0046.5046.761,115,888
2/8/201346.5246.9046.4646.891,232,802
2/7/201346.4846.6245.9946.402,419,955
2/6/201346.1846.4746.1746.473,034,725
2/5/201346.1946.4646.0346.281,950,886
2/4/201346.3546.6145.9946.042,611,444
2/1/201345.4046.7745.4046.533,978,994
1/31/201345.5245.5645.1745.372,838,236
1/30/201345.6245.9845.5045.582,208,368
1/29/201345.1345.7745.0245.542,363,637
1/28/201345.0645.2144.8745.112,041,889
1/25/201345.7845.8444.8745.032,912,529
1/24/201345.9246.1544.7345.723,580,271
1/23/201345.6746.5945.6046.183,324,371
1/22/201345.9045.9145.3145.621,467,707
1/18/201345.4745.8545.2845.851,810,345
1/17/201345.2745.6845.2145.521,420,263
1/16/201345.1145.3144.8945.021,780,285
1/15/201344.2845.1744.2045.072,429,422
1/14/201343.9944.3743.8044.291,367,380
1/11/201343.9244.0043.5143.841,414,708
1/10/201343.9543.9943.6943.891,579,865
1/9/201343.8143.9943.5843.771,513,247
1/8/201343.7644.1043.7343.771,533,163
1/7/201343.7043.8943.5043.831,803,504
1/4/201343.2243.7343.0143.692,467,490
1/3/201343.5443.5543.2043.402,027,242
1/2/201343.5943.7443.2343.491,972,401
12/31/201242.7443.2242.6343.181,295,146
12/28/201243.1243.3442.8042.821,039,414
12/27/201243.1843.3442.7643.231,554,134
12/26/201243.5043.6142.9543.121,276,751
Trading Center