AmerisourceBergen Corp $76.93

up +0.07


21/8/2014 04:02 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
4/2/201239.7039.7439.0339.192,359,344
3/30/201239.4939.7639.1539.662,771,177
3/29/201238.8439.2738.8339.201,860,641
3/28/201239.4739.6738.9539.081,812,813
3/27/201239.6839.7039.3939.482,265,882
3/26/201239.1539.6039.0139.602,328,050
3/23/201238.1439.2038.1438.962,965,432
3/22/201238.2838.7438.2638.292,283,263
3/21/201238.6938.7938.5238.562,665,778
3/20/201238.3038.8538.3038.813,602,714
3/19/201238.2238.6838.1238.562,628,682
3/16/201238.0638.5438.0638.323,077,476
3/15/201238.2438.2537.8137.912,487,638
3/14/201237.8838.5137.8238.243,182,493
3/13/201237.9838.1037.6538.023,130,560
3/12/201237.7938.0537.7037.741,948,173
3/9/201237.4537.9537.3837.863,661,474
3/8/201237.0037.5136.9137.453,583,864
3/7/201236.4036.9136.3136.851,638,870
3/6/201236.3636.8136.2036.283,321,243
3/5/201236.5436.8836.4636.552,289,383
3/2/201237.2237.3036.5636.592,262,435
3/1/201237.1937.6237.1937.302,821,573
2/29/201237.6637.7937.3237.372,770,629
2/28/201237.7137.8737.5837.701,985,739
2/27/201237.4737.8437.4537.702,284,171
2/24/201237.3837.7537.1337.702,286,859
2/23/201236.8937.4536.8937.442,907,165
2/22/201236.2836.8436.2236.804,185,784
2/21/201236.7036.7636.1136.193,078,744
2/17/201237.0437.1536.5636.683,168,092
2/16/201236.6536.9936.6136.962,789,732
2/15/201237.5837.7236.6436.713,655,438
2/14/201237.1437.8037.1437.554,704,025
2/13/201237.6838.0536.9137.218,234,982
2/10/201238.8138.8838.3838.601,855,320
2/9/201239.3339.3338.9538.971,483,508
2/8/201238.9839.5238.7339.352,135,486
2/7/201238.8538.9738.4638.872,037,747
2/6/201239.1039.3238.8538.982,547,986
2/3/201239.5539.7239.0839.232,692,053
2/2/201239.5839.7938.9339.342,611,698
2/1/201239.2339.9039.1339.812,389,168
1/31/201239.0239.6838.8638.972,776,093
1/30/201238.8839.0038.5638.823,913,082
1/27/201238.9139.6538.5638.983,142,919
1/26/201238.8839.3337.5339.006,379,624
1/25/201239.4539.8139.0239.722,231,779
1/24/201239.6339.7539.4739.551,936,822
1/23/201239.9940.2239.4639.802,544,245
1/20/201239.4740.1239.3540.092,798,388
1/19/201238.9439.4638.7339.401,675,005
1/18/201238.4639.0438.1939.041,615,986
1/17/201238.3038.5738.1038.301,531,369
1/13/201238.4238.5437.6837.802,481,277
1/12/201238.7838.9338.5738.841,248,025
1/11/201238.8938.9238.4538.611,130,770
1/10/201238.8539.1638.6839.011,535,236
1/9/201238.5838.7238.1538.571,222,690
1/6/201238.5038.7238.2538.591,775,087
1/5/201237.8938.4937.8238.492,375,956
1/4/201238.0638.3237.7538.201,603,002
1/3/201237.7738.3837.6838.071,937,982
12/30/201137.2837.4437.1737.19839,327
12/29/201136.8737.4036.8137.33893,577
12/28/201137.7337.7636.8036.831,306,878
12/27/201137.3237.7937.2537.71886,916
12/23/201137.3137.4637.1237.421,338,610
12/22/201137.0437.3336.9637.081,550,826
12/21/201137.1537.3036.7837.041,538,121
12/20/201136.8637.2936.7437.102,501,845
12/19/201136.6736.9036.3036.472,717,664
12/16/201136.5736.9936.3236.755,811,820
12/15/201135.8636.3135.7235.801,831,353
12/14/201135.6335.9535.5635.572,847,550
12/13/201136.0636.5035.7735.864,219,951
12/12/201136.1536.2735.7335.842,248,141
12/9/201136.3836.7036.2236.372,085,279
12/8/201136.4836.6236.2236.282,666,104
12/7/201136.3236.7836.2236.592,931,478
12/6/201136.7536.9336.4436.442,323,456
12/5/201137.5037.5636.3636.613,056,168
12/2/201137.6037.6536.8537.012,119,703
12/1/201137.0237.4736.9637.242,250,384
11/30/201137.3137.5636.7937.153,386,351
11/29/201136.6636.7436.1536.382,800,143
11/28/201136.8637.0936.2436.441,670,093
11/25/201136.3836.5135.7535.981,317,034
11/23/201136.3736.6736.0736.371,410,408
11/22/201136.5737.1636.3636.632,546,318
11/21/201136.9036.9936.2636.722,266,420
11/18/201137.7837.8437.2537.281,980,902
11/17/201138.0338.1837.3637.521,962,444
11/16/201139.0739.0738.0538.081,791,241
11/15/201138.9939.4638.7039.351,953,313
11/14/201139.4639.7239.1739.191,538,495
11/11/201139.2040.0739.1839.671,874,963
11/10/201138.6738.9138.0938.731,895,081
11/9/201138.5338.9737.9838.233,302,150
11/8/201139.8039.8039.0939.581,444,240
Trading Center