|
Closing price on 2/26/2009
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.70 |
| Volume |
1,660 |
| Split-adjusted Price |
2.98 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2009
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.98
|
1,660
|
|
|
2/25/2009
|
+0.50 / +2.25%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.70
|
2.98
|
3,280
|
|
|
2/24/2009
|
-0.70 / -3.06%
|
22.20
|
22.40
|
22.20
|
22.20
|
22.20
|
2.92
|
31,820
|
|
|
2/23/2009
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.20
|
22.90
|
22.90
|
3.01
|
9,140
|
|
|
2/20/2009
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
3.01
|
4,150
|
|
|
2/19/2009
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.10
|
22.90
|
22.90
|
3.01
|
4,110
|
|
|
2/18/2009
|
+0.10 / +0.44%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.90
|
3.01
|
41,910
|
|
|
2/17/2009
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
3.00
|
5,720
|
|
|
2/16/2009
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.98
|
2,360
|
|
|
2/13/2009
|
-0.40 / -1.73%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
2.98
|
6,950
|
|
|
2/12/2009
|
+0.50 / +2.21%
|
23.20
|
23.30
|
23.10
|
23.10
|
23.10
|
3.04
|
31,250
|
|
|
2/11/2009
|
+0.30 / +1.35%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.97
|
4,510
|
|
|
2/10/2009
|
-0.90 / -3.88%
|
23.40
|
23.40
|
22.30
|
22.30
|
22.30
|
2.93
|
14,570
|
|
|
2/9/2009
|
+0.20 / +0.87%
|
23.00
|
23.30
|
23.00
|
23.20
|
23.20
|
3.05
|
8,640
|
|
|
2/6/2009
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
3.02
|
5,000
|
|
|
2/5/2009
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
3.00
|
17,460
|
|
|
2/4/2009
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.50
|
22.80
|
22.80
|
3.00
|
11,980
|
|
|
2/3/2009
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.60
|
22.70
|
22.70
|
2.98
|
61,100
|
|
|
2/2/2009
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
2.98
|
850
|
|
|
1/23/2009
|
+0.20 / +0.89%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.60
|
2.97
|
19,980
|
|
|
1/22/2009
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.40
|
2.94
|
69,570
|
|
|
1/21/2009
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.40
|
2.94
|
78,570
|
|
|
1/20/2009
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
2.94
|
25,780
|
|
|
1/19/2009
|
-0.10 / -0.44%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.40
|
2.94
|
32,130
|
|
|
1/16/2009
|
+0.10 / +0.45%
|
22.50
|
22.60
|
22.40
|
22.50
|
22.50
|
2.96
|
27,610
|
|
|
1/15/2009
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.40
|
2.94
|
23,610
|
|
|
1/14/2009
|
+0.20 / +0.90%
|
22.80
|
23.00
|
22.30
|
22.30
|
22.30
|
2.93
|
24,860
|
|
|
1/13/2009
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.10
|
22.10
|
22.10
|
2.91
|
80,790
|
|
|
1/12/2009
|
-0.90 / -3.91%
|
22.50
|
22.80
|
22.10
|
22.10
|
22.10
|
2.91
|
84,080
|
|
|
1/9/2009
|
-0.20 / -0.86%
|
22.70
|
23.30
|
22.70
|
23.00
|
23.00
|
3.02
|
69,310
|
|
|