AmerisourceBergen Corp $64.68

down -0.27


17/4/2014 06:40 PM  |  NYSE : ABC  
Industries : Wholesale / Drugs Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABC historical data

Date Open High Low Close Volume
2/2/201135.5836.2935.3135.523,929,470
2/1/201136.1136.8036.1136.294,903,180
1/31/201136.1436.3835.8435.862,035,100
1/28/201136.9037.0035.9536.001,931,010
1/27/201136.5137.0836.4836.823,558,130
1/26/201136.0836.6936.0136.392,804,400
1/25/201136.1936.3135.7535.952,613,560
1/24/201136.0336.4236.0336.292,464,830
1/21/201135.8736.3035.7236.105,801,160
1/20/201135.6235.7935.0435.722,324,560
1/19/201136.0836.1535.3935.552,099,880
1/18/201135.4436.2635.4036.174,899,080
1/14/201135.2835.4534.9435.432,547,570
1/13/201134.9035.3834.7435.382,058,330
1/12/201135.2135.2534.7634.861,728,520
1/11/201134.8335.2434.7535.071,931,660
1/10/201134.8634.9234.5634.732,206,830
1/7/201134.8235.0034.6434.932,970,970
1/6/201134.4035.0234.3434.863,344,120
1/5/201133.9334.4933.9234.463,705,870
1/4/201134.4334.4833.9133.942,066,290
1/3/201134.2634.8834.2534.322,607,720
12/31/201034.1234.2734.0634.121,096,420
12/30/201034.5934.5934.1434.221,538,410
12/29/201034.2734.7234.2234.641,552,000
12/28/201034.3534.4734.1134.191,160,150
12/27/201034.2534.4534.1234.301,988,690
12/23/201034.0834.5034.0734.402,254,090
12/22/201033.7034.5033.6734.143,020,420
12/21/201033.3633.7633.3633.743,742,920
12/20/201033.3833.4733.1833.381,933,700
12/17/201032.7633.4532.5233.183,876,090
12/16/201032.3532.7531.9032.683,013,920
12/15/201031.9032.4531.8832.274,248,720
12/14/201031.6732.0931.5931.942,894,940
12/13/201032.1532.1731.2731.423,071,410
12/10/201031.7332.1131.6832.111,873,470
12/9/201031.9132.1131.5831.711,337,520
12/8/201032.2932.3131.5831.722,421,130
12/7/201032.4032.5032.1832.282,470,960
12/6/201032.1432.2931.9632.182,095,740
12/3/201031.7632.2031.6332.142,521,650
12/2/201031.5431.9331.4331.882,294,080
12/1/201031.1631.6431.0731.553,371,990
11/30/201030.6130.9630.5630.853,506,310
11/29/201030.6931.0730.5630.863,589,640
11/26/201030.6930.9130.5130.89611,277
11/24/201031.0131.2230.7430.941,657,460
11/23/201030.8531.0530.6930.952,376,830
11/22/201030.9431.2330.9431.113,927,020
11/19/201031.4231.4730.9931.023,547,280
11/18/201030.8931.5230.7031.444,653,640
11/17/201031.0031.0530.7030.771,715,590
11/16/201031.1131.3530.7730.992,289,880
11/15/201031.3231.5831.1931.412,081,290
11/12/201031.5131.5731.1931.321,727,680
11/11/201031.3331.6631.0631.632,014,600
11/10/201030.7431.4930.6231.473,667,720
11/9/201031.4831.4930.7330.833,959,050
11/8/201031.5131.6931.3331.452,890,250
11/5/201031.9132.0831.6431.682,586,620
11/4/201031.9532.1031.8231.963,911,650
11/3/201032.0732.1731.5031.684,135,170
11/2/201033.0333.2331.1031.957,579,560
11/1/201032.9233.3632.4932.794,261,360
10/29/201033.3133.3532.7032.833,299,090
10/28/201033.4433.8332.9433.413,152,590
10/27/201032.9433.4432.6333.224,384,700
10/26/201031.9433.1431.7132.434,875,040
10/25/201032.1932.8232.0132.033,468,930
10/22/201032.3332.4532.0432.062,109,280
10/21/201032.0232.5131.7832.363,590,860
10/20/201031.6631.9831.6531.841,974,500
10/19/201032.0332.0331.3831.562,378,500
10/18/201032.3432.5332.1932.342,562,260
10/15/201032.5032.6032.1832.292,340,460
10/14/201032.3932.5032.0532.312,336,000
10/13/201032.1532.4032.0632.371,826,350
10/12/201031.6832.1231.6832.062,549,470
10/11/201031.7632.1631.7431.791,929,050
10/8/201031.6531.8431.4931.672,138,480
10/7/201031.5832.1031.4931.694,443,050
10/6/201031.4231.4231.0231.342,641,960
10/5/201030.8131.6730.8131.503,300,800
10/4/201030.8130.9730.5530.743,112,810
10/1/201030.8530.9730.4030.853,298,280
9/30/201030.9131.1430.2630.663,907,460
9/29/201031.0431.1330.7130.763,081,040
9/28/201031.0931.2130.6131.172,811,020
9/27/201031.2031.8230.5330.954,630,340
9/24/201030.6131.3730.6131.352,270,490
9/23/201030.2430.9130.0530.343,445,720
9/22/201030.7030.7330.3430.423,852,480
9/21/201030.6430.8430.4330.792,772,530
9/20/201030.2030.6930.1430.642,026,930
9/17/201030.2630.5030.0530.182,755,330
9/16/201030.1830.2329.8330.133,480,910
9/15/201029.0430.5728.9530.255,615,960
9/14/201028.3829.1428.3829.092,814,650
9/13/201028.7028.7928.3828.501,718,110
Trading Center