AmerisourceBergen Corp $77.39

up +0.67


29/8/2014 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
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
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
Trading Center