AmerisourceBergen Corp $76.37

down -0.35


27/8/2014 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
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
12/24/201243.5243.6843.2143.46643,112
12/21/201243.4443.9343.4443.644,017,530
12/20/201243.7543.8143.4743.802,323,682
12/19/201243.9043.9643.4643.652,288,465
12/18/201243.7644.0243.5543.911,986,175
12/17/201243.3643.7843.2743.783,104,652
12/14/201242.7143.3842.6243.362,732,272
12/13/201242.7843.1542.5542.852,750,322
12/12/201243.2043.2542.3242.716,062,268
12/11/201242.4643.1842.3943.124,728,955
12/10/201242.3142.5042.1442.232,518,259
12/7/201242.7842.7942.1542.272,496,705
12/6/201242.3342.7242.2042.563,122,117
12/5/201242.7542.7542.0242.262,845,595
12/4/201242.3342.8542.3342.753,092,088
12/3/201242.2642.5942.1942.412,844,919
11/30/201241.5642.2441.4742.223,280,029
11/29/201241.4941.7841.3441.522,529,915
11/28/201241.1641.2940.8441.202,302,086
11/27/201241.1841.5141.0841.222,337,647
11/26/201241.3541.4941.1541.452,611,390
11/23/201240.8541.4940.8241.381,370,434
11/21/201240.7840.9140.6940.851,650,040
11/20/201240.6240.8040.4040.801,960,670
11/19/201240.4840.7940.3740.691,414,783
11/16/201240.2340.4639.9440.262,304,755
11/15/201240.1540.3639.9040.162,237,616
11/14/201240.3440.9440.1240.212,114,302
11/13/201240.0040.9939.9040.712,856,189
11/12/201240.6040.6039.9240.061,815,057
11/9/201240.2540.8240.0340.472,405,489
11/8/201240.6540.8539.9340.332,930,380
11/7/201240.1340.9739.6540.763,220,193
11/6/201240.2540.6240.0040.361,892,961
11/5/201240.2840.5840.1240.261,598,082
11/2/201241.0041.2340.4840.502,077,378
11/1/201239.5541.1239.5140.924,492,260
10/31/201239.6239.8939.2839.443,317,544
10/26/201239.7939.9039.2239.342,596,214
10/25/201239.9840.3639.4139.762,351,897
10/24/201239.9740.1639.6339.661,661,751
10/23/201240.0040.1339.7639.932,956,904
10/22/201240.1940.5639.9040.431,544,346
10/19/201240.6140.6440.1140.282,335,817
10/18/201240.4340.8540.3840.681,552,143
10/17/201240.8340.9540.3740.532,506,465
10/16/201240.0040.8539.9140.753,565,868
10/15/201239.5039.9339.3739.911,964,203
10/12/201239.5139.7239.3839.501,762,117
10/11/201239.5139.7039.3439.471,702,958
10/10/201239.5639.6139.1639.391,753,223
10/9/201239.7239.8839.2339.682,042,869
10/8/201239.4739.8739.3539.781,205,927
10/5/201239.4439.8539.2939.523,017,058
10/4/201239.2339.7039.1439.362,978,751
10/3/201239.0539.2238.8639.062,072,343
10/2/201239.0339.3038.7639.032,337,307
10/1/201238.7939.0738.6938.992,001,486
9/28/201238.9539.0538.6438.712,986,541
9/27/201238.7039.0638.4939.022,086,038
9/26/201238.9039.1538.5938.652,684,828
9/25/201239.3639.3938.7038.853,363,434
9/24/201238.8639.4538.6639.363,134,925
9/21/201238.4639.0438.4438.973,340,106
9/20/201238.0038.3737.6538.332,258,838
9/19/201238.2638.5038.1738.172,559,262
9/18/201237.8538.3437.5738.313,014,121
9/17/201237.4738.0337.4138.023,196,120
9/14/201238.0338.1937.1237.366,323,450
9/13/201237.8438.1437.4838.063,505,054
9/12/201237.7438.6037.5237.902,490,333
9/11/201237.5237.8137.2737.773,996,452
9/10/201238.3738.3738.0138.031,985,696
9/7/201238.6638.7638.0438.182,691,680
9/6/201238.3338.8438.3138.642,490,965
9/5/201238.7038.7938.0938.183,852,606
9/4/201238.6039.0038.2638.782,333,780
8/31/201238.1838.9737.9838.522,989,033
8/30/201237.5838.1737.4438.102,373,134
8/29/201237.6337.7537.4137.652,324,901
Trading Center