AmerisourceBergen Corp $77.13

up +0.60


18/9/2014 04:00 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
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
8/28/201237.7737.8136.7337.504,694,132
8/27/201238.1138.1637.8237.942,307,734
8/24/201237.8938.2637.8238.102,098,671
8/23/201237.8238.1537.7637.982,100,756
8/22/201237.5838.0737.4237.922,870,572
8/21/201237.6838.0637.5037.562,310,706
8/20/201237.4037.8237.3837.712,482,356
8/17/201237.2337.7436.9137.545,939,986
8/16/201237.5137.7037.1737.585,691,501
8/15/201238.3638.5137.9338.022,724,787
8/14/201238.6938.7738.1838.292,322,891
8/13/201238.5938.6938.1538.591,628,811
8/10/201238.7038.7438.2538.691,740,787
8/9/201238.4539.3638.4538.693,223,348
8/8/201239.1839.1838.6438.703,481,718
8/7/201239.2539.6039.2039.342,559,814
8/6/201239.4039.6639.2039.222,265,837
8/3/201239.3039.7639.2939.394,161,174
8/2/201239.0739.2838.4838.873,675,068
8/1/201239.8940.1139.3139.343,731,454
7/31/201239.4840.2039.0639.709,032,709
7/30/201238.7238.7638.2938.532,362,001
7/27/201238.0038.9337.9338.665,499,545
7/26/201238.1838.6536.9137.966,482,195
7/25/201238.3838.4037.8237.951,626,670
7/24/201238.7838.8037.9738.201,436,544
7/23/201238.9538.9938.4638.651,916,533
7/20/201239.4039.5939.0439.211,786,477
7/19/201239.7339.9839.5739.731,437,385
7/18/201239.7940.3639.4739.752,910,526
7/17/201239.5139.9239.1939.791,892,554
7/16/201239.5539.5539.2939.411,248,740
7/13/201239.2239.8138.9239.641,706,288
7/12/201239.2639.3838.7839.162,093,378
7/11/201238.9239.5038.9239.292,321,862
7/10/201239.0639.2238.7238.942,601,724
7/9/201238.6339.0438.6338.901,534,127
7/6/201239.1339.4338.6938.762,013,677
7/5/201239.5539.7539.3139.461,223,467
7/3/201239.8539.8839.5739.78958,832
7/2/201239.5339.8739.4039.852,006,346
6/29/201239.0839.3538.9239.352,043,831
6/28/201237.9538.8137.5038.742,590,556
6/27/201237.6638.2037.5838.131,708,820
6/26/201237.8138.0037.5737.711,814,162
6/25/201237.5837.8537.4337.752,837,561
6/22/201237.9138.0737.5837.931,733,484
6/21/201238.0538.1937.6137.691,609,379
6/20/201237.9238.1437.6237.961,302,015
6/19/201237.8638.5337.7838.042,137,543
6/18/201237.1938.0337.1237.811,682,317
6/15/201237.1537.3036.9137.292,613,783
6/14/201236.7637.1236.6836.961,575,619
6/13/201236.9037.0636.3536.452,026,685
6/12/201236.4737.0236.2137.002,301,633
6/11/201237.2937.2936.4636.461,550,389
6/8/201236.8937.2736.8937.061,281,630
6/7/201237.5337.5836.9436.981,834,048
6/6/201236.9137.3236.5837.301,626,996
6/5/201236.2836.8136.0536.751,654,738
6/4/201236.2436.4536.0236.412,551,611
6/1/201236.6536.8336.2636.282,200,861
5/31/201236.8037.2636.5436.993,969,167
5/30/201236.3637.0636.2236.853,984,372
5/29/201237.0037.1036.3936.512,286,176
5/25/201236.5336.9936.4436.901,442,448
5/24/201236.3136.5636.1236.461,441,114
5/23/201236.1436.5035.9836.312,000,042
5/22/201236.6836.7336.0936.252,029,020
5/21/201235.9836.4235.9836.081,959,556
5/18/201236.4536.6635.9435.993,549,295
5/17/201236.5236.7636.4436.442,473,947
5/16/201236.5437.0136.4836.703,174,912
5/15/201236.5436.8936.3536.401,947,594
5/14/201236.3636.8736.2436.651,931,793
5/11/201236.4537.0336.4536.621,847,031
5/10/201236.3637.1236.2836.584,883,092
5/9/201235.9236.2535.5936.012,492,407
5/8/201235.6836.2235.4836.164,820,444
5/7/201236.1136.3135.8935.953,622,366
5/4/201236.5436.6236.1536.172,117,006
5/3/201237.1637.1936.4436.553,201,620
5/2/201237.2537.5137.1437.212,158,686
5/1/201237.0637.5836.9037.304,151,432
4/30/201236.8537.3336.8137.212,093,396
Trading Center