AMERISOURCEBERGEN $54.58

up +0.12


23/5/2013 04:23 PM  |  NYSE : ABC  |  Industries : Wholesale Trade / Drugs and Druggists' Sundries Merchant Wholesalers
Type:

ABC historical data

Date Open High Low Close Volume
3/17/2010 28.57 28.58 28.18 28.20 30885
3/16/2010 28.42 28.45 27.93 28.36 42103
3/15/2010 27.90 27.90 27.61 27.75 27550
3/12/2010 28.17 28.25 27.80 27.93 23372
3/11/2010 27.95 28.12 27.80 28.08 16784
3/10/2010 27.95 28.19 27.88 28.05 23646
3/9/2010 28.02 28.16 27.90 27.99 29079
3/8/2010 28.41 28.45 28.05 28.07 24700
3/5/2010 28.02 28.41 27.98 28.41 27159
3/4/2010 28.16 28.16 27.91 27.99 26594
3/3/2010 28.50 28.50 27.97 28.00 30903
3/2/2010 28.20 28.50 28.08 28.46 23663
3/1/2010 27.97 28.25 27.75 28.07 31168
2/26/2010 28.08 28.19 27.89 28.04 40367
2/25/2010 27.70 28.08 27.58 28.08 31684
2/24/2010 27.77 28.04 27.76 27.89 26525
2/23/2010 27.82 27.97 27.57 27.75 54071
2/22/2010 28.24 28.24 27.76 27.89 32562
2/19/2010 27.87 28.19 27.60 28.14 38624
2/18/2010 27.58 27.90 27.50 27.86 29312
2/17/2010 27.73 27.78 27.06 27.59 58690
2/16/2010 27.66 27.66 27.31 27.57 33288
2/12/2010 27.39 27.39 27.02 27.35 25837
2/11/2010 27.18 27.57 26.95 27.52 40938
2/10/2010 27.31 27.32 26.68 27.19 56553
2/9/2010 27.18 27.40 27.00 27.16 21676
2/8/2010 27.03 27.19 26.82 26.95 28113
2/5/2010 27.37 27.40 26.65 27.01 56376
2/4/2010 28.26 28.26 27.42 27.42 46075
2/3/2010 28.51 28.59 28.03 28.32 38011
2/2/2010 27.80 28.61 27.66 28.55 60126
2/1/2010 27.46 27.78 27.08 27.75 36829
1/29/2010 27.41 27.61 27.23 27.26 41367
1/28/2010 27.24 27.76 27.24 27.28 33743
1/27/2010 27.37 27.64 27.04 27.26 48851
1/26/2010 27.86 28.00 27.34 27.44 55307
1/25/2010 26.79 27.34 26.68 27.11 52850
1/22/2010 26.47 26.80 26.02 26.66 43215
1/21/2010 27.11 27.18 26.25 26.58 39610
1/20/2010 27.35 27.35 26.76 27.14 26837
1/19/2010 26.96 27.61 26.92 27.37 28262
1/15/2010 27.26 27.27 26.81 26.92 20764
1/14/2010 26.97 27.25 26.85 27.21 20543
1/13/2010 26.59 27.13 26.59 27.04 31501
1/12/2010 26.32 26.55 26.19 26.52 31426
1/11/2010 26.24 26.48 26.11 26.34 19144
1/8/2010 25.86 26.10 25.68 26.05 42775
1/7/2010 25.77 26.16 25.66 25.77 52446
1/6/2010 26.39 26.43 26.08 26.19 40393
1/5/2010 26.65 26.65 26.38 26.44 24768
1/4/2010 26.29 26.69 26.14 26.63 24559
12/31/2009 26.39 26.42 26.04 26.07 14664
12/30/2009 26.30 26.38 26.12 26.31 16183
12/29/2009 26.41 26.56 26.36 26.37 14474
12/28/2009 26.39 26.53 26.27 26.41 11229
12/24/2009 26.39 26.46 26.32 26.34 4820
12/23/2009 26.29 26.45 26.20 26.32 26097
12/22/2009 26.25 26.42 26.14 26.31 20218
12/21/2009 26.18 26.55 26.00 26.11 26452
12/18/2009 26.00 26.15 25.78 26.03 49904
12/17/2009 26.11 26.25 25.86 25.86 42083
12/16/2009 26.16 26.58 26.08 26.13 64153
12/15/2009 25.20 25.93 25.00 25.78 58323
12/14/2009 24.87 25.19 24.87 25.00 27383
12/11/2009 25.07 25.17 24.75 24.79 25184
12/10/2009 24.52 25.13 24.50 25.05 67027
12/9/2009 24.17 24.50 24.14 24.50 35507
12/8/2009 24.63 24.68 24.20 24.23 36185
12/7/2009 24.61 24.88 24.54 24.64 29341
12/4/2009 24.73 24.94 24.43 24.67 38589
12/3/2009 24.83 24.87 24.57 24.58 25986
12/2/2009 24.51 24.93 24.51 24.76 32247
12/1/2009 24.75 24.95 24.70 24.85 26292
11/30/2009 24.92 24.92 24.48 24.69 38128
11/27/2009 24.67 25.04 24.49 24.86 13725
11/25/2009 25.19 25.19 24.96 24.98 17761
11/24/2009 25.01 25.07 24.81 25.02 23414
11/23/2009 24.89 25.11 24.67 24.97 45500
11/20/2009 24.19 24.70 24.17 24.49 49073
11/19/2009 24.60 24.61 24.12 24.21 37159
11/18/2009 24.16 24.52 24.11 24.47 28735
11/17/2009 24.51 24.52 24.21 24.28 22481
11/16/2009 24.70 24.85 24.48 24.52 27668
11/13/2009 24.09 24.68 24.09 24.60 34179
11/12/2009 24.29 24.41 23.95 23.98 19919
11/11/2009 24.29 24.46 24.05 24.27 16879
11/10/2009 23.90 24.37 23.79 24.34 30847
11/9/2009 23.75 23.86 23.53 23.81 23857
11/6/2009 23.35 23.62 23.10 23.62 21198
11/5/2009 23.16 23.59 23.14 23.43 31501
11/4/2009 23.38 23.54 23.14 23.14 36388
11/3/2009 23.72 24.00 22.78 23.20 56170
11/2/2009 22.25 22.68 22.07 22.51 40030
10/30/2009 22.69 22.84 22.13 22.15 53603
10/29/2009 22.47 22.69 22.29 22.66 28559
10/28/2009 22.81 22.89 22.28 22.28 34236
10/27/2009 22.97 23.12 22.75 22.81 26267
10/26/2009 23.24 23.55 22.86 22.92 26716
10/23/2009 23.62 23.67 23.00 23.19 31328
10/22/2009 23.46 23.64 23.33 23.49 31990
Marketplace
Trading Center