AMERISOURCEBERGEN $54.99

up +0.59


17/5/2013 04:17 PM  |  NYSE : ABC  |  Industries : Wholesale Trade / Drugs and Druggists' Sundries Merchant Wholesalers
Type:

ABC historical data

Date Open High Low Close Volume
12/27/2010 34.25 34.45 34.12 34.30 19887
12/23/2010 34.08 34.50 34.07 34.40 22541
12/22/2010 33.70 34.50 33.67 34.14 30205
12/21/2010 33.36 33.76 33.36 33.74 37430
12/20/2010 33.38 33.47 33.18 33.38 19337
12/17/2010 32.76 33.45 32.52 33.18 38742
12/16/2010 32.35 32.75 31.90 32.68 30140
12/15/2010 31.90 32.45 31.88 32.27 42399
12/14/2010 31.67 32.09 31.59 31.94 28950
12/13/2010 32.15 32.17 31.27 31.42 30715
12/10/2010 31.73 32.11 31.68 32.11 18735
12/9/2010 31.91 32.11 31.58 31.71 13376
12/8/2010 32.29 32.31 31.58 31.72 24212
12/7/2010 32.40 32.50 32.18 32.28 24710
12/6/2010 32.14 32.29 31.96 32.18 20958
12/3/2010 31.76 32.20 31.63 32.14 25217
12/2/2010 31.54 31.93 31.43 31.88 22941
12/1/2010 31.16 31.64 31.07 31.55 33720
11/30/2010 30.61 30.96 30.56 30.85 35064
11/29/2010 30.69 31.07 30.56 30.86 35897
11/26/2010 30.69 30.91 30.51 30.89 6113
11/24/2010 31.01 31.22 30.74 30.94 16575
11/23/2010 30.85 31.05 30.69 30.95 23769
11/22/2010 30.94 31.23 30.94 31.11 39271
11/19/2010 31.42 31.47 30.99 31.02 35473
11/18/2010 30.89 31.52 30.70 31.44 46537
11/17/2010 31.00 31.05 30.70 30.77 17156
11/16/2010 31.11 31.35 30.77 30.99 22886
11/15/2010 31.32 31.58 31.19 31.41 20813
11/12/2010 31.51 31.57 31.19 31.32 17277
11/11/2010 31.33 31.66 31.06 31.63 20146
11/10/2010 30.74 31.49 30.62 31.47 36678
11/9/2010 31.48 31.49 30.73 30.83 39591
11/8/2010 31.51 31.69 31.33 31.45 28903
11/5/2010 31.91 32.08 31.64 31.68 25867
11/4/2010 31.95 32.10 31.82 31.96 39117
11/3/2010 32.07 32.17 31.50 31.68 41352
11/2/2010 33.03 33.23 31.10 31.95 75796
11/1/2010 32.92 33.36 32.49 32.79 42614
10/29/2010 33.31 33.35 32.70 32.83 32991
10/28/2010 33.44 33.83 32.94 33.41 31526
10/27/2010 32.94 33.44 32.63 33.22 43847
10/26/2010 31.94 33.14 31.71 32.43 48750
10/25/2010 32.19 32.82 32.01 32.03 34689
10/22/2010 32.33 32.45 32.04 32.06 21095
10/21/2010 32.02 32.51 31.78 32.36 35901
10/20/2010 31.66 31.98 31.65 31.84 19746
10/19/2010 32.03 32.03 31.38 31.56 23785
10/18/2010 32.34 32.53 32.19 32.34 25623
10/15/2010 32.50 32.60 32.18 32.29 23405
10/14/2010 32.39 32.50 32.05 32.31 23360
10/13/2010 32.15 32.40 32.06 32.37 18264
10/12/2010 31.68 32.12 31.68 32.06 25495
10/11/2010 31.76 32.16 31.74 31.79 19291
10/8/2010 31.65 31.84 31.49 31.67 21385
10/7/2010 31.58 32.10 31.49 31.69 44431
10/6/2010 31.42 31.42 31.02 31.34 26420
10/5/2010 30.81 31.67 30.81 31.50 33008
10/4/2010 30.81 30.97 30.55 30.74 31129
10/1/2010 30.85 30.97 30.40 30.85 32983
9/30/2010 30.91 31.14 30.26 30.66 39075
9/29/2010 31.04 31.13 30.71 30.76 30811
9/28/2010 31.09 31.21 30.61 31.17 28110
9/27/2010 31.20 31.82 30.53 30.95 45510
9/24/2010 30.61 31.37 30.61 31.35 22705
9/23/2010 30.24 30.91 30.05 30.34 34458
9/22/2010 30.70 30.73 30.34 30.42 38570
9/21/2010 30.64 30.84 30.43 30.79 27726
9/20/2010 30.20 30.69 30.14 30.64 20270
9/17/2010 30.26 30.50 30.05 30.18 27554
9/16/2010 30.18 30.23 29.83 30.13 34810
9/15/2010 29.04 30.57 28.95 30.25 56160
9/14/2010 28.38 29.14 28.38 29.09 28147
9/13/2010 28.70 28.79 28.38 28.50 17182
9/10/2010 28.28 28.51 28.15 28.47 16131
9/9/2010 28.24 28.36 28.13 28.25 13113
9/8/2010 27.94 28.18 27.94 28.05 15816
9/7/2010 27.99 28.20 27.74 28.03 21182
9/3/2010 28.18 28.76 27.91 28.08 36378
9/2/2010 27.99 28.27 27.86 28.08 27296
9/1/2010 27.46 28.28 27.46 27.97 28258
8/31/2010 27.44 27.69 27.21 27.28 25447
8/30/2010 27.36 27.90 27.33 27.62 36296
8/27/2010 27.75 27.75 27.09 27.73 30401
8/26/2010 28.00 28.06 27.50 27.64 22693
8/25/2010 27.70 28.07 27.50 27.92 28718
8/24/2010 28.30 28.30 27.79 27.87 27361
8/23/2010 29.00 29.23 28.52 28.54 29035
8/20/2010 28.87 29.06 28.72 28.92 25711
8/19/2010 29.30 29.41 28.75 29.17 26471
8/18/2010 29.45 29.76 29.16 29.46 26037
8/17/2010 28.95 29.56 28.73 29.49 29085
8/16/2010 28.75 29.03 28.51 28.71 25860
8/13/2010 29.01 29.13 28.69 29.04 16197
8/12/2010 28.75 29.23 28.59 29.15 23015
8/11/2010 29.54 29.54 29.05 29.12 32603
8/10/2010 29.90 30.09 29.65 29.97 28542
8/9/2010 30.26 30.36 29.89 30.05 25346
8/6/2010 30.15 30.33 29.83 30.24 32528
8/5/2010 30.08 30.37 29.90 30.34 30317
Marketplace
Trading Center