Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Mar 31, 2003 5.415 5.416 5.298 5.334 4,305,198 -0.09(-1.65%)
Mar 28, 2003 5.314 5.507 5.283 5.423 5,417,423 +0.08(+1.58%)
Mar 27, 2003 5.288 5.364 5.218 5.339 6,956,822 +0.05(+0.96%)
Mar 26, 2003 5.424 5.446 5.257 5.288 7,905,658 -0.14(-2.51%)
Mar 25, 2003 5.203 5.479 5.187 5.424 6,280,136 +0.24(+4.67%)
Mar 24, 2003 5.334 5.334 5.172 5.183 5,108,854 -0.15(-2.82%)
Mar 21, 2003 5.344 5.380 5.272 5.333 8,136,470 +0.06(+1.16%)
Mar 20, 2003 5.314 5.320 5.143 5.272 58,268,800 -0.04(-0.78%)
Mar 19, 2003 5.205 5.314 5.131 5.314 7,011,449 +0.11(+2.09%)
Mar 18, 2003 5.131 5.222 5.110 5.205 9,041,999 +0.12(+2.46%)
Mar 17, 2003 4.806 5.110 4.765 5.080 10,515,943 +0.33(+6.93%)
Mar 14, 2003 4.887 4.924 4.745 4.751 10,099,105 -0.13(-2.75%)
Mar 13, 2003 4.948 5.080 4.638 4.885 33,882,520 -0.06(-1.27%)
Mar 12, 2003 5.193 5.220 4.933 4.948 13,806,851 -0.25(-4.77%)
Mar 11, 2003 5.187 5.248 5.171 5.196 4,797,825 +0.01(+0.24%)
Mar 10, 2003 5.280 5.281 5.127 5.184 8,175,841 -0.15(-2.87%)
Mar 07, 2003 5.369 5.400 5.316 5.337 7,491,773 -0.06(-1.07%)
Mar 06, 2003 5.428 5.429 5.344 5.395 4,333,742 -0.04(-0.78%)
Mar 05, 2003 5.390 5.456 5.387 5.438 5,864,282 +0.04(+0.68%)
Mar 04, 2003 5.500 5.525 5.399 5.401 4,867,708 -0.09(-1.68%)
Mar 03, 2003 5.588 5.637 5.476 5.493 5,759,457 -0.09(-1.69%)
Feb 28, 2003 5.531 5.600 5.446 5.588 11,323,537 -0.04(-0.63%)
Feb 27, 2003 5.639 5.717 5.503 5.623 4,237,775 -0.01(-0.18%)
Feb 26, 2003 5.676 5.740 5.623 5.634 3,283,033 -0.04(-0.75%)
Feb 25, 2003 5.570 5.687 5.552 5.676 4,453,330 +0.10(+1.73%)
Feb 24, 2003 5.659 5.659 5.576 5.580 3,926,254 -0.09(-1.59%)
Feb 21, 2003 5.589 5.701 5.564 5.670 5,741,248 +0.08(+1.47%)
Feb 20, 2003 5.547 5.600 5.536 5.588 4,840,641 +0.06(+1.16%)
Feb 19, 2003 5.532 5.605 5.493 5.524 5,329,823 +0.01(+0.15%)
Feb 18, 2003 5.409 5.543 5.402 5.516 4,984,344 +0.13(+2.45%)
Feb 14, 2003 5.465 5.465 5.248 5.384 12,468,735 -0.08(-1.49%)
Feb 13, 2003 5.562 5.568 5.344 5.465 15,265,539 -0.10(-1.84%)
Feb 12, 2003 5.761 5.766 5.485 5.568 10,238,871 -0.20(-3.50%)
Feb 11, 2003 5.803 5.865 5.747 5.770 7,090,683 -0.02(-0.33%)
Feb 10, 2003 5.723 5.822 5.717 5.789 4,501,068 +0.04(+0.71%)
Feb 07, 2003 5.918 5.931 5.726 5.748 7,126,116 -0.12(-2.01%)
Feb 06, 2003 5.907 5.907 5.829 5.866 6,328,857 -0.04(-0.74%)
Feb 05, 2003 5.867 5.918 5.851 5.910 8,072,000 +0.07(+1.17%)
Feb 04, 2003 5.806 5.852 5.771 5.842 5,864,774 +0.00(+0.00%)
Feb 03, 2003 5.927 5.943 5.815 5.842 7,512,442 -0.07(-1.20%)
Jan 31, 2003 5.833 5.933 5.793 5.913 4,966,627 +0.08(+1.39%)
Jan 30, 2003 5.928 5.989 5.811 5.832 8,168,458 -0.10(-1.63%)
Jan 29, 2003 5.758 5.937 5.752 5.928 7,326,415 +0.15(+2.51%)
Jan 28, 2003 5.700 5.790 5.686 5.783 7,042,945 +0.16(+2.91%)
Jan 27, 2003 5.649 5.689 5.573 5.619 8,247,692 -0.00(-0.07%)
Jan 24, 2003 5.598 5.715 5.589 5.623 13,525,350 +0.10(+1.75%)
Jan 23, 2003 5.593 5.593 5.344 5.527 15,899,901 -0.02(-0.33%)
Jan 22, 2003 5.462 5.552 5.462 5.545 10,414,563 +0.08(+1.54%)
Jan 21, 2003 5.504 5.537 5.455 5.461 4,430,200 -0.05(-0.94%)
Jan 17, 2003 5.533 5.578 5.508 5.513 6,580,338 -0.02(-0.39%)
Jan 16, 2003 5.502 5.536 5.481 5.534 5,705,814 +0.03(+0.59%)
Jan 15, 2003 5.544 5.555 5.471 5.502 5,596,560 -0.05(-0.84%)
Jan 14, 2003 5.599 5.600 5.513 5.548 6,400,217 -0.05(-0.93%)
Jan 13, 2003 5.578 5.623 5.552 5.600 9,899,790 +0.09(+1.62%)
Jan 10, 2003 5.575 5.598 5.466 5.511 10,927,860 -0.06(-1.13%)
Jan 09, 2003 5.679 5.729 5.547 5.574 11,243,319 -0.07(-1.28%)
Jan 08, 2003 5.861 5.861 5.618 5.646 11,909,178 -0.21(-3.66%)
Jan 07, 2003 6.015 6.036 5.806 5.860 8,931,268 -0.15(-2.57%)
Jan 06, 2003 5.943 6.066 5.943 6.015 9,932,271 +0.07(+1.20%)
Jan 03, 2003 5.856 5.963 5.856 5.943 7,393,838 +0.09(+1.51%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.