|
Closing price on 3/31/2009
|
|
| Open |
28.20 |
| High |
30.80 |
| Low |
28.20 |
| Volume |
46,600 |
| Split-adjusted Price |
4.52 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2009
|
+1.40 / +4.76%
|
28.20
|
30.80
|
28.20
|
30.80
|
30.80
|
4.52
|
46,600
|
|
|
3/30/2009
|
-1.50 / -4.85%
|
31.60
|
32.40
|
29.40
|
29.40
|
29.40
|
4.32
|
36,300
|
|
|
3/27/2009
|
+1.40 / +4.75%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.90
|
4.54
|
34,040
|
|
|
3/26/2009
|
+0.50 / +1.72%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
4.33
|
44,800
|
|
|
3/25/2009
|
0.00 / 0.00%
|
28.40
|
29.00
|
28.40
|
29.00
|
29.00
|
4.26
|
19,650
|
|
|
3/24/2009
|
+1.20 / +4.32%
|
29.10
|
29.10
|
28.30
|
29.00
|
29.00
|
4.26
|
9,590
|
|
|
3/23/2009
|
-0.20 / -0.71%
|
27.90
|
27.90
|
27.50
|
27.80
|
27.80
|
4.08
|
97,140
|
|
|
3/20/2009
|
+0.50 / +1.82%
|
27.40
|
28.00
|
27.40
|
28.00
|
28.00
|
4.11
|
69,680
|
|
|
3/19/2009
|
+0.50 / +1.85%
|
27.40
|
27.50
|
26.00
|
27.50
|
27.50
|
4.04
|
223,050
|
|
|
3/18/2009
|
+1.00 / +3.85%
|
26.30
|
27.00
|
26.20
|
27.00
|
27.00
|
3.97
|
31,330
|
|
|
3/17/2009
|
+0.90 / +3.59%
|
25.70
|
26.00
|
25.10
|
26.00
|
26.00
|
3.82
|
20,610
|
|
|
3/16/2009
|
+1.10 / +4.58%
|
24.50
|
25.20
|
24.40
|
25.10
|
25.10
|
3.69
|
20,020
|
|
|
3/13/2009
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.80
|
24.00
|
24.00
|
3.53
|
7,590
|
|
|
3/12/2009
|
0.00 / 0.00%
|
23.30
|
24.30
|
23.30
|
24.30
|
24.30
|
3.57
|
2,310
|
|
|
3/11/2009
|
+0.10 / +0.41%
|
25.10
|
25.10
|
23.00
|
24.30
|
24.30
|
3.57
|
18,160
|
|
|
3/10/2009
|
+0.30 / +1.26%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.20
|
3.55
|
1,860
|
|
|
3/9/2009
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.90
|
3.51
|
10,780
|
|
|
3/6/2009
|
+1.10 / +4.82%
|
22.70
|
23.90
|
22.70
|
23.90
|
23.90
|
3.51
|
16,380
|
|
|
3/5/2009
|
-0.20 / -0.87%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
3.35
|
13,420
|
|
|
3/4/2009
|
+0.60 / +2.68%
|
22.50
|
23.00
|
22.40
|
23.00
|
23.00
|
3.38
|
4,100
|
|
|
3/3/2009
|
-0.80 / -3.45%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.40
|
3.29
|
21,520
|
|
|
3/2/2009
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.41
|
700
|
|
|
2/27/2009
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.40
|
23.00
|
23.00
|
3.38
|
9,470
|
|
|
2/26/2009
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.33
|
1,660
|
|
|
2/25/2009
|
+0.50 / +2.25%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.70
|
3.33
|
3,280
|
|
|
2/24/2009
|
-0.70 / -3.06%
|
22.20
|
22.40
|
22.20
|
22.20
|
22.20
|
3.26
|
31,820
|
|
|
2/23/2009
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.20
|
22.90
|
22.90
|
3.36
|
9,140
|
|
|
2/20/2009
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
3.36
|
4,150
|
|
|
2/19/2009
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.10
|
22.90
|
22.90
|
3.36
|
4,110
|
|
|
2/18/2009
|
+0.10 / +0.44%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.90
|
3.36
|
41,910
|
|
|