|
|
Closing price on 4/17/2009
|
|
| Open |
34.20 |
| High |
34.50 |
| Low |
33.10 |
| Volume |
39,680 |
| Split-adjusted Price |
4.56 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2009
|
-1.70 / -4.89%
|
34.20
|
34.50
|
33.10
|
33.10
|
33.10
|
4.56
|
39,680
|
|
|
4/16/2009
|
-1.50 / -4.13%
|
35.00
|
36.00
|
34.50
|
34.80
|
34.80
|
4.79
|
37,940
|
|
|
4/15/2009
|
-0.50 / -1.36%
|
36.70
|
36.70
|
35.80
|
36.30
|
36.30
|
5.00
|
42,610
|
|
|
4/14/2009
|
0.00 / 0.00%
|
37.10
|
37.20
|
36.50
|
36.80
|
36.80
|
5.07
|
35,870
|
|
|
4/13/2009
|
+1.70 / +4.84%
|
36.80
|
36.80
|
36.20
|
36.80
|
36.80
|
5.07
|
104,570
|
|
|
4/10/2009
|
+1.60 / +4.78%
|
33.50
|
35.10
|
33.50
|
35.10
|
35.10
|
4.84
|
48,380
|
|
|
4/9/2009
|
-0.50 / -1.47%
|
34.00
|
34.00
|
33.00
|
33.50
|
33.50
|
4.61
|
63,890
|
|
|
4/8/2009
|
-0.60 / -1.73%
|
33.00
|
34.80
|
32.90
|
34.00
|
34.00
|
4.68
|
61,440
|
|
|
4/7/2009
|
+1.60 / +4.85%
|
34.60
|
34.60
|
34.00
|
34.60
|
34.60
|
4.77
|
91,400
|
|
|
4/3/2009
|
+1.50 / +4.76%
|
33.00
|
33.00
|
32.00
|
33.00
|
33.00
|
4.55
|
49,830
|
|
|
4/2/2009
|
-0.50 / -1.56%
|
30.90
|
31.50
|
30.90
|
31.50
|
31.50
|
4.34
|
36,480
|
|
|
4/1/2009
|
+1.20 / +3.90%
|
31.80
|
32.00
|
29.40
|
32.00
|
32.00
|
4.41
|
44,870
|
|
|
3/31/2009
|
+1.40 / +4.76%
|
28.20
|
30.80
|
28.20
|
30.80
|
30.80
|
4.24
|
46,600
|
|
|
3/30/2009
|
-1.50 / -4.85%
|
31.60
|
32.40
|
29.40
|
29.40
|
29.40
|
4.05
|
36,300
|
|
|
3/27/2009
|
+1.40 / +4.75%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.90
|
4.26
|
34,040
|
|
|
3/26/2009
|
+0.50 / +1.72%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
4.06
|
44,800
|
|
|
3/25/2009
|
0.00 / 0.00%
|
28.40
|
29.00
|
28.40
|
29.00
|
29.00
|
3.99
|
19,650
|
|
|
3/24/2009
|
+1.20 / +4.32%
|
29.10
|
29.10
|
28.30
|
29.00
|
29.00
|
3.99
|
9,590
|
|
|
3/23/2009
|
-0.20 / -0.71%
|
27.90
|
27.90
|
27.50
|
27.80
|
27.80
|
3.83
|
97,140
|
|
|
3/20/2009
|
+0.50 / +1.82%
|
27.40
|
28.00
|
27.40
|
28.00
|
28.00
|
3.86
|
69,680
|
|
|
3/19/2009
|
+0.50 / +1.85%
|
27.40
|
27.50
|
26.00
|
27.50
|
27.50
|
3.79
|
223,050
|
|
|
3/18/2009
|
+1.00 / +3.85%
|
26.30
|
27.00
|
26.20
|
27.00
|
27.00
|
3.72
|
31,330
|
|
|
3/17/2009
|
+0.90 / +3.59%
|
25.70
|
26.00
|
25.10
|
26.00
|
26.00
|
3.58
|
20,610
|
|
|
3/16/2009
|
+1.10 / +4.58%
|
24.50
|
25.20
|
24.40
|
25.10
|
25.10
|
3.46
|
20,020
|
|
|
3/13/2009
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.80
|
24.00
|
24.00
|
3.31
|
7,590
|
|
|
3/12/2009
|
0.00 / 0.00%
|
23.30
|
24.30
|
23.30
|
24.30
|
24.30
|
3.35
|
2,310
|
|
|
3/11/2009
|
+0.10 / +0.41%
|
25.10
|
25.10
|
23.00
|
24.30
|
24.30
|
3.35
|
18,160
|
|
|
3/10/2009
|
+0.30 / +1.26%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.20
|
3.33
|
1,860
|
|
|
3/9/2009
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.90
|
3.29
|
10,780
|
|
|
3/6/2009
|
+1.10 / +4.82%
|
22.70
|
23.90
|
22.70
|
23.90
|
23.90
|
3.29
|
16,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:06 AM
|
|
|
|
|