Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AmerisourceBergen Corp (NY: ABC )

179.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.531 5.600 5.446 5.588 11,323,786 -0.04(-0.63%)
Feb 27, 2003 5.639 5.717 5.502 5.623 4,237,869 -0.01(-0.18%)
Feb 26, 2003 5.676 5.740 5.623 5.633 3,283,105 -0.04(-0.75%)
Feb 25, 2003 5.569 5.687 5.552 5.676 4,453,428 +0.10(+1.73%)
Feb 24, 2003 5.659 5.659 5.576 5.580 3,926,340 -0.09(-1.59%)
Feb 21, 2003 5.589 5.701 5.563 5.670 5,741,374 +0.08(+1.47%)
Feb 20, 2003 5.547 5.600 5.536 5.588 4,840,747 +0.06(+1.16%)
Feb 19, 2003 5.532 5.605 5.493 5.524 5,329,940 +0.01(+0.15%)
Feb 18, 2003 5.409 5.543 5.402 5.516 4,984,454 +0.13(+2.45%)
Feb 14, 2003 5.465 5.465 5.247 5.384 12,469,010 -0.08(-1.49%)
Feb 13, 2003 5.562 5.567 5.344 5.465 15,265,875 -0.10(-1.84%)
Feb 12, 2003 5.760 5.766 5.485 5.567 10,239,096 -0.20(-3.50%)
Feb 11, 2003 5.803 5.865 5.747 5.770 7,090,839 -0.02(-0.33%)
Feb 10, 2003 5.723 5.821 5.717 5.789 4,501,167 +0.04(+0.71%)
Feb 07, 2003 5.918 5.931 5.726 5.748 7,126,273 -0.12(-2.01%)
Feb 06, 2003 5.907 5.907 5.829 5.866 6,328,997 -0.04(-0.74%)
Feb 05, 2003 5.867 5.918 5.851 5.910 8,072,178 +0.07(+1.17%)
Feb 04, 2003 5.806 5.852 5.771 5.842 5,864,903 +0.00(+0.00%)
Feb 03, 2003 5.927 5.943 5.815 5.842 7,512,608 -0.07(-1.20%)
Jan 31, 2003 5.833 5.933 5.793 5.913 4,966,737 +0.08(+1.39%)
Jan 30, 2003 5.928 5.989 5.811 5.832 8,168,638 -0.10(-1.63%)
Jan 29, 2003 5.757 5.937 5.752 5.928 7,326,576 +0.15(+2.51%)
Jan 28, 2003 5.700 5.790 5.686 5.783 7,043,100 +0.16(+2.91%)
Jan 27, 2003 5.649 5.689 5.573 5.619 8,247,874 -0.00(-0.07%)
Jan 24, 2003 5.598 5.715 5.589 5.623 13,525,647 +0.10(+1.75%)
Jan 23, 2003 5.593 5.593 5.344 5.527 15,900,251 -0.02(-0.33%)
Jan 22, 2003 5.462 5.552 5.462 5.545 10,414,793 +0.08(+1.54%)
Jan 21, 2003 5.503 5.537 5.455 5.461 4,430,298 -0.05(-0.94%)
Jan 17, 2003 5.533 5.578 5.508 5.513 6,580,483 -0.02(-0.39%)
Jan 16, 2003 5.501 5.536 5.481 5.534 5,705,940 +0.03(+0.59%)
Jan 15, 2003 5.544 5.555 5.471 5.501 5,596,683 -0.05(-0.84%)
Jan 14, 2003 5.599 5.600 5.513 5.548 6,400,358 -0.05(-0.93%)
Jan 13, 2003 5.578 5.623 5.552 5.600 9,900,008 +0.09(+1.62%)
Jan 10, 2003 5.575 5.598 5.466 5.511 10,928,101 -0.06(-1.13%)
Jan 09, 2003 5.679 5.729 5.547 5.574 11,243,566 -0.07(-1.28%)
Jan 08, 2003 5.861 5.861 5.618 5.646 11,909,440 -0.21(-3.66%)
Jan 07, 2003 6.014 6.036 5.806 5.860 8,931,465 -0.15(-2.57%)
Jan 06, 2003 5.943 6.066 5.943 6.014 9,932,490 +0.07(+1.20%)
Jan 03, 2003 5.856 5.963 5.856 5.943 7,394,000 +0.09(+1.51%)
Jan 02, 2003 5.613 5.872 5.593 5.855 9,709,055 +0.34(+6.11%)
Dec 31, 2002 5.456 5.537 5.416 5.518 2,913,011 +0.06(+1.14%)
Dec 30, 2002 5.506 5.522 5.404 5.456 4,654,224 -0.05(-0.89%)
Dec 27, 2002 5.542 5.542 5.498 5.504 4,132,057 -0.03(-0.57%)
Dec 26, 2002 5.537 5.615 5.502 5.536 7,624,817 +0.05(+1.00%)
Dec 24, 2002 5.486 5.542 5.441 5.481 4,986,915 -0.01(-0.09%)
Dec 23, 2002 5.283 5.492 5.278 5.486 14,786,033 +0.27(+5.26%)
Dec 20, 2002 5.496 5.497 5.100 5.212 36,061,012 -0.30(-5.52%)
Dec 19, 2002 5.638 5.700 5.487 5.517 8,521,015 -0.09(-1.54%)
Dec 18, 2002 5.659 5.720 5.567 5.603 7,963,413 -0.03(-0.59%)
Dec 17, 2002 5.689 5.709 5.598 5.637 11,541,315 -0.02(-0.34%)
Dec 16, 2002 5.807 5.848 5.588 5.656 14,566,536 -0.15(-2.61%)
Dec 13, 2002 5.738 5.832 5.712 5.807 9,073,203 +0.09(+1.55%)
Dec 12, 2002 5.826 5.867 5.689 5.719 12,415,858 -0.09(-1.50%)
Dec 11, 2002 6.088 6.136 5.716 5.806 22,724,840 -0.28(-4.61%)
Dec 10, 2002 6.333 6.375 6.058 6.087 14,349,992 -0.24(-3.74%)
Dec 09, 2002 6.324 6.482 6.289 6.323 6,628,714 -0.01(-0.11%)
Dec 06, 2002 6.171 6.355 6.171 6.330 9,500,878 +0.16(+2.60%)
Dec 05, 2002 6.423 6.477 6.170 6.170 13,772,212 -0.25(-3.83%)
Dec 04, 2002 6.096 6.451 6.071 6.416 13,686,579 +0.33(+5.43%)
Dec 03, 2002 6.045 6.178 5.969 6.086 9,441,820 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.