AmerisourceBergen Corp $77.30

up +0.39


1/8/2014 04:05 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
10/18/201137.8138.6937.4038.361,654,176
10/17/201137.9038.2537.8237.891,209,396
10/14/201138.2938.4837.9838.181,525,116
10/13/201137.5337.9837.3637.942,154,904
10/12/201137.2337.9036.9137.623,340,090
10/11/201136.7437.1336.6537.011,283,671
10/10/201136.3237.1936.2837.081,911,312
10/7/201136.2736.4235.3335.783,512,824
10/6/201136.6636.6634.7436.105,640,737
10/5/201135.9236.9135.8136.384,208,919
10/4/201135.2536.2634.7835.925,174,116
10/3/201137.0137.5935.7235.745,382,078
9/30/201137.4738.2937.1537.273,282,503
9/29/201139.1339.5237.3737.723,563,089
9/28/201139.2239.3538.5738.602,239,727
9/27/201139.8940.0339.0139.162,758,919
9/26/201137.9538.9637.2838.913,041,326
9/23/201137.6638.1537.4037.762,363,884
9/22/201137.2938.2137.2038.003,812,950
9/21/201139.7639.9538.3538.371,830,554
9/20/201139.7040.3739.3339.692,135,227
9/19/201138.7539.5838.7439.412,454,474
9/16/201138.7839.9338.7739.314,420,892
9/15/201139.5839.6337.6138.584,256,256
9/14/201138.7039.5838.0539.171,985,544
9/13/201138.0838.6437.8838.521,959,684
9/12/201137.7138.4037.3438.082,708,010
9/9/201139.3639.3638.2538.402,776,300
9/8/201139.8840.3139.5739.742,043,300
9/7/201139.3940.0039.0539.971,514,548
9/6/201137.8739.0937.4539.073,023,317
9/2/201138.8439.6038.7538.811,987,813
9/1/201139.4840.3739.2739.482,773,378
8/31/201139.6740.0039.2839.582,562,229
8/30/201138.9339.5338.7839.272,645,186
8/29/201138.7939.3238.7939.231,516,892
8/26/201137.4138.7536.7438.482,738,630
8/25/201138.2738.4837.4837.582,771,770
8/24/201138.1338.4337.4838.193,106,105
8/23/201137.4238.2937.2138.263,492,672
8/22/201138.2238.2437.2737.393,964,806
8/19/201137.3037.9537.1037.543,897,376
8/18/201137.6338.1337.2037.695,549,887
8/17/201138.5438.9538.3138.692,139,918
8/16/201138.6138.7237.9038.503,827,324
8/15/201138.8138.9038.1938.892,849,787
8/12/201137.8538.3437.2438.303,838,769
8/11/201135.7238.0035.5037.443,937,758
8/10/201136.0636.3335.1535.244,815,117
8/9/201135.1236.7134.3336.637,094,615
8/8/201136.3236.5334.6134.634,277,196
8/5/201136.8637.2835.6536.814,519,546
8/4/201137.6137.8136.2636.264,367,813
8/3/201137.8538.2137.3938.164,564,325
8/2/201137.7237.8937.4437.735,937,432
8/1/201138.3539.3136.8837.736,439,607
7/29/201138.2538.8537.9738.316,162,175
7/28/201141.8742.0737.6438.7210,974,520
7/27/201139.7740.1138.9539.013,377,517
7/26/201140.2640.2939.8639.932,142,672
7/25/201140.3340.5840.0640.352,825,868
7/22/201139.8940.7839.5840.525,589,177
7/21/201139.7539.9137.6239.2616,953,643
7/20/201141.9241.9341.5841.751,194,421
7/19/201141.3941.8841.2241.851,706,964
7/18/201141.1741.6940.7341.201,759,789
7/15/201142.3642.3641.7441.991,235,075
7/14/201142.4842.9942.1542.221,404,511
7/13/201142.5042.7842.2042.32876,948
7/12/201142.2742.8442.2042.281,684,006
7/11/201142.3042.6542.1142.311,450,370
7/8/201142.6842.7742.3642.651,509,113
7/7/201143.3643.4742.8443.051,326,239
7/6/201142.1943.2742.0843.092,480,593
7/5/201142.0242.3641.9242.281,309,539
7/1/201141.3742.1341.1842.123,024,075
6/30/201141.2841.6641.2341.402,033,994
6/29/201141.6041.6141.0741.092,821,334
6/28/201140.6941.4540.6941.401,771,894
6/27/201139.9640.8439.8040.652,654,556
6/24/201141.2541.3440.0540.142,953,817
6/23/201141.1041.3840.4141.312,394,073
6/22/201141.5741.6641.2141.231,467,475
6/21/201141.4041.7241.3741.581,632,426
6/20/201140.9941.4340.9941.391,187,090
6/17/201141.2741.4640.9541.002,009,830
6/16/201141.1141.1140.4741.062,475,070
6/15/201141.0541.4340.9141.042,211,658
6/14/201141.0841.3640.8241.242,133,218
6/13/201141.1341.2040.7440.801,807,951
6/10/201141.4641.4740.8241.122,951,000
6/9/201140.9741.6940.7841.542,498,541
6/8/201140.7641.0240.6040.972,485,766
6/7/201140.6441.0340.2440.912,635,752
6/6/201140.2240.5940.1840.451,747,132
6/3/201140.2540.5040.1540.351,957,632
6/2/201140.6840.8140.1540.751,682,831
6/1/201141.0941.4040.7040.711,635,799
5/31/201141.3641.5140.9741.222,189,306
5/27/201141.2641.4140.5741.062,430,158
Trading Center