AMERISOURCEBERGEN $54.58

up +0.12


23/5/2013 04:23 PM  |  NYSE : ABC  |  Industries : Wholesale Trade / Drugs and Druggists' Sundries Merchant Wholesalers
Type:

ABC historical data

Date Open High Low Close Volume
5/25/2011 41.52 41.62 40.90 41.52 22025
5/24/2011 41.36 41.36 40.90 40.91 20352
5/23/2011 41.14 41.48 40.91 41.35 21672
5/20/2011 41.75 41.77 41.49 41.59 16671
5/19/2011 42.05 42.14 41.60 41.83 26449
5/18/2011 42.01 42.01 41.70 41.84 28032
5/17/2011 42.07 42.09 41.35 42.04 24853
5/16/2011 41.91 42.45 41.80 42.27 19061
5/13/2011 42.39 42.50 41.80 42.04 13518
5/12/2011 42.01 42.49 41.77 42.44 21000
5/11/2011 42.32 42.50 41.98 42.21 19725
5/10/2011 42.26 42.42 41.96 42.31 20742
5/9/2011 41.45 42.46 41.37 42.22 23358
5/6/2011 41.31 41.85 41.30 41.47 18602
5/5/2011 40.61 41.38 40.39 41.03 23634
5/4/2011 41.10 41.11 40.63 40.76 27435
5/3/2011 41.17 41.58 40.80 41.15 23245
5/2/2011 40.76 41.23 40.46 41.17 43505
4/29/2011 41.16 41.16 39.77 40.64 45000
4/28/2011 42.18 42.50 40.23 41.00 58744
4/27/2011 41.09 42.12 41.09 42.03 31820
4/26/2011 41.21 41.53 40.81 41.08 19237
4/25/2011 40.47 40.97 40.15 40.96 26298
4/21/2011 40.55 40.60 40.27 40.55 14028
4/20/2011 40.14 40.67 40.06 40.49 15365
4/19/2011 39.50 39.82 39.45 39.77 18698
4/18/2011 39.31 39.75 38.86 39.50 24776
4/15/2011 39.81 39.93 39.50 39.59 26854
4/14/2011 39.48 39.74 39.15 39.64 20281
4/13/2011 39.78 39.97 39.39 39.65 18322
4/12/2011 40.01 40.19 39.47 39.60 27755
4/11/2011 40.29 40.46 40.04 40.14 20974
4/8/2011 40.86 40.91 40.06 40.20 25410
4/7/2011 40.21 40.63 40.07 40.58 18319
4/6/2011 40.75 40.79 39.63 40.57 26087
4/5/2011 40.42 40.71 40.24 40.58 22365
4/4/2011 40.53 40.88 40.26 40.57 21128
4/1/2011 39.75 40.56 39.70 40.35 41565
3/31/2011 39.38 39.62 39.29 39.56 15157
3/30/2011 39.90 39.90 39.37 39.46 21849
3/29/2011 39.30 39.85 39.25 39.73 17108
3/28/2011 39.34 39.49 39.07 39.38 19904
3/25/2011 39.07 39.48 39.07 39.29 23793
3/24/2011 38.30 39.20 38.22 39.06 25180
3/23/2011 38.02 38.30 37.83 38.15 23942
3/22/2011 37.90 38.45 37.90 38.30 26606
3/21/2011 37.61 38.46 37.51 37.85 27081
3/18/2011 36.96 37.55 36.86 37.30 29808
3/17/2011 36.96 37.12 36.52 36.62 25159
3/16/2011 36.28 36.92 35.95 36.60 46139
3/15/2011 36.15 36.71 35.98 36.44 35188
3/14/2011 36.67 37.09 36.50 36.62 19062
3/11/2011 37.26 37.74 36.87 37.02 21845
3/10/2011 38.13 38.13 37.47 37.54 15727
3/9/2011 37.41 38.83 37.22 38.45 35356
3/8/2011 37.28 37.71 37.15 37.55 12826
3/7/2011 37.82 37.97 37.08 37.30 20329
3/4/2011 37.67 37.72 37.20 37.67 20646
3/3/2011 37.48 37.78 37.29 37.61 22464
3/2/2011 37.34 37.60 37.10 37.16 23305
3/1/2011 37.91 37.99 37.30 37.31 20600
2/28/2011 37.51 37.95 37.51 37.91 25461
2/25/2011 36.87 37.43 36.74 37.39 13224
2/24/2011 36.95 36.97 36.34 36.73 17961
2/23/2011 37.30 37.30 36.62 36.84 23843
2/22/2011 37.26 37.80 37.03 37.40 26343
2/18/2011 37.35 37.80 37.26 37.79 23269
2/17/2011 36.38 37.51 35.49 37.43 35885
2/16/2011 36.60 36.65 35.99 36.37 23314
2/15/2011 36.68 36.88 36.42 36.60 16089
2/14/2011 36.57 36.89 36.52 36.87 18296
2/11/2011 36.54 36.75 36.40 36.66 16955
2/10/2011 36.58 36.71 36.30 36.71 15958
2/9/2011 36.45 36.70 36.30 36.67 17000
2/8/2011 35.81 36.74 35.81 36.56 22065
2/7/2011 36.79 37.08 36.42 36.48 25239
2/4/2011 35.38 36.71 34.40 36.56 44281
2/3/2011 35.72 35.86 34.57 35.39 48730
2/2/2011 35.58 36.29 35.31 35.52 39295
2/1/2011 36.11 36.80 36.11 36.29 49032
1/31/2011 36.14 36.38 35.84 35.86 20351
1/28/2011 36.90 37.00 35.95 36.00 19311
1/27/2011 36.51 37.08 36.48 36.82 35582
1/26/2011 36.08 36.69 36.01 36.39 28045
1/25/2011 36.19 36.31 35.75 35.95 26136
1/24/2011 36.03 36.42 36.03 36.29 24649
1/21/2011 35.87 36.30 35.72 36.10 58012
1/20/2011 35.62 35.79 35.04 35.72 23246
1/19/2011 36.08 36.15 35.39 35.55 20999
1/18/2011 35.44 36.26 35.40 36.17 48991
1/14/2011 35.28 35.45 34.94 35.43 25476
1/13/2011 34.90 35.38 34.74 35.38 20584
1/12/2011 35.21 35.25 34.76 34.86 17286
1/11/2011 34.83 35.24 34.75 35.07 19317
1/10/2011 34.86 34.92 34.56 34.73 22069
1/7/2011 34.82 35.00 34.64 34.93 29710
1/6/2011 34.40 35.02 34.34 34.86 33442
1/5/2011 33.93 34.49 33.92 34.46 37059
1/4/2011 34.43 34.48 33.91 33.94 20663
1/3/2011 34.26 34.88 34.25 34.32 26078
Marketplace
Trading Center