AMERISOURCEBERGEN $54.20

down -0.38


24/5/2013 10:24 AM  |  NYSE : ABC  |  Industries : Wholesale Trade / Drugs and Druggists' Sundries Merchant Wholesalers
Type:

ABC historical data

Date Open High Low Close Volume
3/13/2012 37.98 38.10 37.65 38.02 31306
3/12/2012 37.79 38.05 37.70 37.74 19482
3/9/2012 37.45 37.95 37.38 37.86 36615
3/8/2012 37.00 37.51 36.91 37.45 35839
3/7/2012 36.40 36.91 36.31 36.85 16389
3/6/2012 36.36 36.81 36.20 36.28 33213
3/5/2012 36.54 36.88 36.46 36.55 22894
3/2/2012 37.22 37.30 36.56 36.59 22625
3/1/2012 37.19 37.62 37.19 37.30 28215
2/29/2012 37.66 37.79 37.32 37.37 27706
2/28/2012 37.71 37.87 37.58 37.70 19858
2/27/2012 37.47 37.84 37.45 37.70 22842
2/24/2012 37.38 37.75 37.13 37.70 23125
2/23/2012 36.89 37.45 36.89 37.44 29072
2/22/2012 36.28 36.84 36.22 36.80 41858
2/21/2012 36.70 36.76 36.11 36.19 30910
2/17/2012 37.04 37.15 36.56 36.68 31681
2/16/2012 36.65 36.99 36.61 36.96 27898
2/15/2012 37.58 37.72 36.64 36.71 36554
2/14/2012 37.14 37.80 37.14 37.55 47041
2/13/2012 37.68 38.05 36.91 37.21 82350
2/10/2012 38.81 38.88 38.38 38.60 18554
2/9/2012 39.33 39.33 38.95 38.97 14836
2/8/2012 38.98 39.52 38.73 39.35 21353
2/7/2012 38.85 38.97 38.46 38.87 20378
2/6/2012 39.10 39.32 38.85 38.98 25480
2/3/2012 39.55 39.72 39.08 39.23 26921
2/2/2012 39.58 39.79 38.93 39.34 26117
2/1/2012 39.23 39.90 39.13 39.81 23892
1/31/2012 39.02 39.68 38.86 38.97 27756
1/30/2012 38.88 39.00 38.56 38.82 39131
1/27/2012 38.91 39.65 38.56 38.98 31426
1/26/2012 38.88 39.33 37.53 39.00 63797
1/25/2012 39.45 39.81 39.02 39.72 22318
1/24/2012 39.63 39.75 39.47 39.55 19369
1/23/2012 39.99 40.22 39.46 39.80 25443
1/20/2012 39.47 40.12 39.35 40.09 27984
1/19/2012 38.94 39.46 38.73 39.40 16751
1/18/2012 38.46 39.04 38.19 39.04 16160
1/17/2012 38.30 38.57 38.10 38.30 15313
1/13/2012 38.42 38.54 37.68 37.80 24813
1/12/2012 38.78 38.93 38.57 38.84 12481
1/11/2012 38.89 38.92 38.45 38.61 11308
1/10/2012 38.85 39.16 38.68 39.01 15353
1/9/2012 38.58 38.72 38.15 38.57 12227
1/6/2012 38.50 38.72 38.25 38.59 17751
1/5/2012 37.89 38.49 37.82 38.49 23760
1/4/2012 38.06 38.32 37.75 38.20 16030
1/3/2012 37.77 38.38 37.68 38.07 19380
12/30/2011 37.28 37.44 37.17 37.19 8394
12/29/2011 36.87 37.40 36.81 37.33 8936
12/28/2011 37.73 37.76 36.80 36.83 13069
12/27/2011 37.32 37.79 37.25 37.71 8852
12/23/2011 37.31 37.46 37.12 37.42 13387
12/22/2011 37.04 37.33 36.96 37.08 15509
12/21/2011 37.15 37.30 36.78 37.04 15382
12/20/2011 36.86 37.29 36.74 37.10 25019
12/19/2011 36.67 36.90 36.30 36.47 27177
12/16/2011 36.57 36.99 36.32 36.75 58079
12/15/2011 35.86 36.31 35.72 35.80 18314
12/14/2011 35.63 35.95 35.56 35.57 28476
12/13/2011 36.06 36.50 35.77 35.86 42200
12/12/2011 36.15 36.27 35.73 35.84 22482
12/9/2011 36.38 36.70 36.22 36.37 20853
12/8/2011 36.48 36.62 36.22 36.28 26662
12/7/2011 36.32 36.78 36.22 36.59 29315
12/6/2011 36.75 36.93 36.44 36.44 23234
12/5/2011 37.50 37.56 36.36 36.61 30562
12/2/2011 37.60 37.65 36.85 37.01 21198
12/1/2011 37.02 37.47 36.96 37.24 21803
11/30/2011 37.31 37.56 36.79 37.15 33864
11/29/2011 36.66 36.74 36.15 36.38 27990
11/28/2011 36.86 37.09 36.24 36.44 16701
11/25/2011 36.38 36.51 35.75 35.98 13171
11/23/2011 36.37 36.67 36.07 36.37 14105
11/22/2011 36.57 37.16 36.36 36.63 25464
11/21/2011 36.90 36.99 36.26 36.72 22665
11/18/2011 37.78 37.84 37.25 37.28 19810
11/17/2011 38.03 38.18 37.36 37.52 19625
11/16/2011 39.07 39.07 38.05 38.08 17913
11/15/2011 38.99 39.46 38.70 39.35 19534
11/14/2011 39.46 39.72 39.17 39.19 15385
11/11/2011 39.20 40.07 39.18 39.67 18748
11/10/2011 38.67 38.91 38.09 38.73 18951
11/9/2011 38.53 38.97 37.98 38.23 33022
11/8/2011 39.80 39.80 39.09 39.58 14443
11/7/2011 39.35 39.73 38.94 39.72 15094
11/4/2011 39.67 39.80 38.95 39.22 26723
11/3/2011 40.21 40.48 39.75 39.92 31832
11/2/2011 40.51 40.70 39.62 39.87 19726
11/1/2011 39.51 40.69 38.41 40.04 27623
10/31/2011 41.82 41.96 40.72 40.80 29717
10/28/2011 42.32 42.32 41.31 42.08 18903
10/27/2011 40.95 42.15 40.95 41.98 30196
10/26/2011 40.27 41.12 40.27 40.90 37781
10/25/2011 40.26 40.65 39.55 39.60 18979
10/24/2011 39.84 40.65 39.71 40.65 17347
10/21/2011 39.17 39.72 39.05 39.71 16278
10/20/2011 38.39 38.81 38.03 38.75 25440
10/19/2011 38.41 38.81 38.03 38.19 17129
Marketplace
Trading Center