AmerisourceBergen Corp $64.89

up +0.05


24/4/2014 04:15 PM  |  NYSE : ABC  
Industries : Wholesale / Drugs Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABC historical data

Date Open High Low Close Volume
4/17/201237.7038.3837.6038.222,316,910
4/16/201237.6237.7337.3937.482,757,240
4/13/201238.0338.3437.4937.533,816,260
4/12/201239.0039.4938.7838.813,371,570
4/11/201238.7238.8538.5238.782,632,890
4/10/201238.4638.8638.2538.393,277,610
4/9/201238.1038.7037.6538.442,507,360
4/5/201238.2838.5438.2038.222,421,880
4/4/201238.4038.7938.3038.482,198,650
4/3/201239.1339.2238.4638.682,894,720
4/2/201239.7039.7439.0339.192,359,340
3/30/201239.4939.7639.1539.662,771,180
3/29/201238.8439.2738.8339.201,860,640
3/28/201239.4739.6738.9539.081,812,810
3/27/201239.6839.7039.3939.482,265,880
3/26/201239.1539.6039.0139.602,328,050
3/23/201238.1439.2038.1438.962,965,430
3/22/201238.2838.7438.2638.292,283,260
3/21/201238.6938.7938.5238.562,665,780
3/20/201238.3038.8538.3038.813,602,710
3/19/201238.2238.6838.1238.562,628,680
3/16/201238.0638.5438.0638.323,077,480
3/15/201238.2438.2537.8137.912,487,640
3/14/201237.8838.5137.8238.243,182,490
3/13/201237.9838.1037.6538.023,130,560
3/12/201237.7938.0537.7037.741,948,170
3/9/201237.4537.9537.3837.863,661,470
3/8/201237.0037.5136.9137.453,583,860
3/7/201236.4036.9136.3136.851,638,870
3/6/201236.3636.8136.2036.283,321,240
3/5/201236.5436.8836.4636.552,289,380
3/2/201237.2237.3036.5636.592,262,440
3/1/201237.1937.6237.1937.302,821,570
2/29/201237.6637.7937.3237.372,770,630
2/28/201237.7137.8737.5837.701,985,740
2/27/201237.4737.8437.4537.702,284,170
2/24/201237.3837.7537.1337.702,286,860
2/23/201236.8937.4536.8937.442,907,160
2/22/201236.2836.8436.2236.804,185,780
2/21/201236.7036.7636.1136.193,078,740
2/17/201237.0437.1536.5636.683,168,090
2/16/201236.6536.9936.6136.962,789,730
2/15/201237.5837.7236.6436.713,655,440
2/14/201237.1437.8037.1437.554,704,020
2/13/201237.6838.0536.9137.218,234,980
2/10/201238.8138.8838.3838.601,855,320
2/9/201239.3339.3338.9538.971,483,510
2/8/201238.9839.5238.7339.352,135,490
2/7/201238.8538.9738.4638.872,037,750
2/6/201239.1039.3238.8538.982,547,990
2/3/201239.5539.7239.0839.232,692,050
2/2/201239.5839.7938.9339.342,611,700
2/1/201239.2339.9039.1339.812,389,170
1/31/201239.0239.6838.8638.972,776,090
1/30/201238.8839.0038.5638.823,913,080
1/27/201238.9139.6538.5638.983,142,920
1/26/201238.8839.3337.5339.006,379,620
1/25/201239.4539.8139.0239.722,231,780
1/24/201239.6339.7539.4739.551,936,820
1/23/201239.9940.2239.4639.802,544,240
1/20/201239.4740.1239.3540.092,798,390
1/19/201238.9439.4638.7339.401,675,000
1/18/201238.4639.0438.1939.041,615,990
1/17/201238.3038.5738.1038.301,531,370
1/13/201238.4238.5437.6837.802,481,280
1/12/201238.7838.9338.5738.841,248,020
1/11/201238.8938.9238.4538.611,130,770
1/10/201238.8539.1638.6839.011,535,240
1/9/201238.5838.7238.1538.571,222,690
1/6/201238.5038.7238.2538.591,775,090
1/5/201237.8938.4937.8238.492,375,960
1/4/201238.0638.3237.7538.201,603,000
1/3/201237.7738.3837.6838.071,937,980
12/30/201137.2837.4437.1737.19839,327
12/29/201136.8737.4036.8137.33893,577
12/28/201137.7337.7636.8036.831,306,880
12/27/201137.3237.7937.2537.71886,916
12/23/201137.3137.4637.1237.421,338,610
12/22/201137.0437.3336.9637.081,550,830
12/21/201137.1537.3036.7837.041,538,120
12/20/201136.8637.2936.7437.102,501,840
12/19/201136.6736.9036.3036.472,717,660
12/16/201136.5736.9936.3236.755,811,820
12/15/201135.8636.3135.7235.801,831,350
12/14/201135.6335.9535.5635.572,847,550
12/13/201136.0636.5035.7735.864,219,950
12/12/201136.1536.2735.7335.842,248,140
12/9/201136.3836.7036.2236.372,085,280
12/8/201136.4836.6236.2236.282,666,100
12/7/201136.3236.7836.2236.592,931,480
12/6/201136.7536.9336.4436.442,323,460
12/5/201137.5037.5636.3636.613,056,170
12/2/201137.6037.6536.8537.012,119,700
12/1/201137.0237.4736.9637.242,250,380
11/30/201137.3137.5636.7937.153,386,350
11/29/201136.6636.7436.1536.382,800,140
11/28/201136.8637.0936.2436.441,670,090
11/25/201136.3836.5135.7535.981,317,030
11/23/201136.3736.6736.0736.371,410,410
11/22/201136.5737.1636.3636.632,546,320
Trading Center