AmerisourceBergen Corp $76.91

down -1.04


31/7/2014 04:03 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
5/25/201140.9041.6240.9041.522,203,390
5/24/201141.3641.3640.9040.912,035,128
5/23/201141.1441.4840.9141.352,168,664
5/20/201141.7541.7741.4941.591,667,097
5/19/201142.0542.1441.6041.832,651,018
5/18/201142.0142.0141.7041.842,806,316
5/17/201142.0742.0941.3542.042,487,767
5/16/201141.9142.4541.8042.271,906,344
5/13/201142.3942.5041.8042.041,352,821
5/12/201142.0142.4941.7742.442,089,593
5/11/201142.3242.5041.9842.211,973,316
5/10/201142.2642.4241.9642.312,075,230
5/9/201141.4542.4641.3742.222,336,785
5/6/201141.3141.8541.3041.471,862,673
5/5/201140.6141.3940.3941.032,363,930
5/4/201141.1041.1140.6340.762,743,952
5/3/201141.1741.5840.8041.152,324,616
5/2/201140.7641.2340.4641.174,352,012
4/29/201141.1641.1639.7740.644,495,780
4/28/201142.1842.5040.2341.005,874,356
4/27/201141.0942.1241.0942.033,182,486
4/26/201141.2141.5340.8141.081,923,608
4/25/201140.4740.9740.1540.962,630,080
4/21/201140.5540.6040.2740.551,403,194
4/20/201140.1440.6740.0640.491,538,203
4/19/201139.5039.8239.4539.771,870,871
4/18/201139.3139.7538.8639.502,479,008
4/15/201139.8139.9339.5039.592,686,813
4/14/201139.4839.7439.1539.642,028,180
4/13/201139.7839.9739.3939.651,832,375
4/12/201140.0140.1939.4739.602,775,620
4/11/201140.2940.4640.0440.142,097,622
4/8/201140.8640.9140.0640.202,540,917
4/7/201140.2140.6340.0740.581,833,568
4/6/201140.7540.7939.6340.572,608,635
4/5/201140.4240.7140.2440.582,236,842
4/4/201140.5340.8840.2640.572,112,982
4/1/201139.7540.5639.7040.354,157,804
3/31/201139.3839.6239.2939.561,516,089
3/30/201139.9039.9039.3739.462,186,215
3/29/201139.3039.8539.2539.731,710,759
3/28/201139.3439.4939.0739.381,990,964
3/25/201139.0739.4839.0739.292,382,004
3/24/201138.3039.2038.2239.062,518,934
3/23/201138.0238.3037.8338.152,394,673
3/22/201137.9038.4537.9038.302,663,128
3/21/201137.6138.4637.5137.852,708,853
3/18/201136.9637.5536.8637.302,985,093
3/17/201136.9637.1236.5236.622,518,133
3/16/201136.2836.9235.9536.604,615,461
3/15/201136.1536.7135.9836.443,519,585
3/14/201136.6737.0936.5036.621,906,850
3/11/201137.2637.7436.8737.022,184,812
3/10/201138.1338.1337.4737.541,574,792
3/9/201137.4138.8337.2238.453,535,862
3/8/201137.2837.7137.1537.551,283,642
3/7/201137.8237.9737.0837.302,033,604
3/4/201137.6737.7237.2037.672,065,341
3/3/201137.4837.7837.2937.612,246,311
3/2/201137.3437.6037.1037.162,330,733
3/1/201137.9137.9937.3037.312,059,911
2/28/201137.5137.9537.5137.912,546,077
2/25/201136.8737.4336.7437.391,322,374
2/24/201136.9536.9736.3436.731,796,068
2/23/201137.3037.3036.6236.842,384,210
2/22/201137.2637.8037.0337.402,634,559
2/18/201137.3537.8037.2637.792,326,816
2/17/201136.3837.5135.4937.433,588,425
2/16/201136.6036.6535.9936.372,331,309
2/15/201136.6836.8836.4236.601,608,808
2/14/201136.5736.8936.5236.871,829,503
2/11/201136.5436.7536.4036.661,695,430
2/10/201136.5836.7136.3036.711,595,703
2/9/201136.4536.7036.3036.671,699,997
2/8/201135.8136.7435.8136.562,206,451
2/7/201136.7937.0836.4236.482,523,819
2/4/201135.3836.7134.4036.564,428,025
2/3/201135.7235.8634.5735.394,873,667
2/2/201135.5836.2935.3135.523,929,468
2/1/201136.1136.8036.1136.294,903,184
1/31/201136.1436.3835.8435.862,035,099
1/28/201136.9037.0035.9536.001,931,012
1/27/201136.5137.0836.4836.823,558,131
1/26/201136.0836.6936.0136.392,804,404
1/25/201136.1936.3135.7535.952,613,556
1/24/201136.0336.4236.0336.292,464,831
1/21/201135.8736.3035.7236.105,801,158
1/20/201135.6235.7935.0435.722,324,556
1/19/201136.0836.1535.3935.552,099,885
1/18/201135.4436.2635.4036.174,899,077
1/14/201135.2835.4534.9435.432,547,572
1/13/201134.9035.3834.7435.382,058,331
1/12/201135.2135.2534.7634.861,728,520
1/11/201134.8335.2434.7535.071,931,655
1/10/201134.8634.9234.5634.732,206,830
1/7/201134.8235.0034.6434.932,970,968
1/6/201134.4035.0234.3434.863,344,123
1/5/201133.9334.4933.9234.463,705,873
1/4/201134.4334.4833.9133.942,066,286
1/3/201134.2634.8834.2534.322,607,715
Trading Center