ABC: Historical Prices for AMERISOURCEBERGEN CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.19	24.70	24.17	24.49	4,907,300	24.49
19-Nov-09	24.60	24.61	24.12	24.21	3,715,900	24.21
19-Nov-09	$ 0.08 Dividend
18-Nov-09	24.16	24.52	24.11	24.47	2,873,500	24.39
17-Nov-09	24.51	24.52	24.21	24.28	2,248,100	24.20
16-Nov-09	24.70	24.85	24.48	24.52	2,766,800	24.44
13-Nov-09	24.09	24.68	24.09	24.60	3,417,900	24.52
12-Nov-09	24.29	24.41	23.95	23.98	1,991,900	23.90
11-Nov-09	24.29	24.46	24.05	24.27	1,687,900	24.19
10-Nov-09	23.90	24.37	23.79	24.34	3,084,700	24.26
9-Nov-09	23.75	23.86	23.53	23.81	2,385,700	23.73
6-Nov-09	23.35	23.62	23.10	23.62	2,119,800	23.54
5-Nov-09	23.16	23.59	23.14	23.43	3,150,100	23.35
4-Nov-09	23.38	23.54	23.14	23.14	3,638,800	23.06
3-Nov-09	23.72	24.00	22.78	23.20	5,637,900	23.12
2-Nov-09	22.25	22.68	22.07	22.51	4,003,000	22.44
30-Oct-09	22.69	22.84	22.13	22.15	5,360,300	22.08
29-Oct-09	22.47	22.69	22.29	22.66	2,855,900	22.59
28-Oct-09	22.81	22.89	22.28	22.28	3,423,600	22.21
27-Oct-09	22.97	23.12	22.75	22.81	2,626,700	22.74
26-Oct-09	23.24	23.55	22.86	22.92	2,671,600	22.85
23-Oct-09	23.62	23.67	23.00	23.19	3,132,800	23.11
22-Oct-09	23.46	23.64	23.33	23.49	3,199,000	23.41
21-Oct-09	23.66	23.84	23.46	23.47	4,015,700	23.39
20-Oct-09	23.36	23.86	23.36	23.71	3,836,600	23.63
19-Oct-09	23.64	23.64	23.31	23.43	2,138,200	23.35
16-Oct-09	23.24	23.73	23.24	23.53	3,484,900	23.45
15-Oct-09	23.06	23.39	22.95	23.35	2,922,000	23.27
14-Oct-09	22.73	23.11	22.63	23.07	3,630,800	22.99
13-Oct-09	22.69	22.76	22.53	22.62	2,824,000	22.55
12-Oct-09	22.67	22.85	22.61	22.74	1,655,700	22.67
9-Oct-09	22.27	22.72	22.15	22.61	3,009,000	22.54
8-Oct-09	22.55	22.64	22.38	22.40	2,391,200	22.33
7-Oct-09	22.02	22.41	21.93	22.41	3,387,700	22.34
6-Oct-09	22.03	22.23	21.76	22.15	2,783,000	22.08
5-Oct-09	21.71	21.91	21.44	21.89	2,635,200	21.82
2-Oct-09	21.90	21.92	21.57	21.62	2,450,900	21.55
1-Oct-09	22.36	22.49	21.85	22.03	3,969,500	21.96
30-Sep-09	22.74	22.84	22.00	22.38	4,918,300	22.31
29-Sep-09	21.80	22.10	21.72	21.98	2,994,200	21.91
28-Sep-09	21.54	22.03	21.51	21.77	2,731,800	21.70
25-Sep-09	21.55	21.76	21.44	21.51	1,909,300	21.44
24-Sep-09	21.63	21.74	21.35	21.55	2,290,500	21.48
23-Sep-09	21.97	22.12	21.63	21.68	2,467,400	21.61
22-Sep-09	21.99	22.00	21.65	21.69	2,156,300	21.62
21-Sep-09	21.73	22.10	21.58	21.95	1,833,800	21.88
18-Sep-09	21.61	21.77	21.50	21.76	2,909,100	21.69
17-Sep-09	21.77	21.80	21.54	21.57	6,209,500	21.50
16-Sep-09	21.64	21.77	21.29	21.76	2,597,700	21.69
15-Sep-09	21.78	21.78	21.38	21.55	3,635,100	21.48
14-Sep-09	21.59	21.77	21.43	21.74	2,851,500	21.67
11-Sep-09	21.59	21.70	21.51	21.66	1,952,200	21.59
10-Sep-09	21.39	21.61	21.25	21.53	2,409,200	21.46
9-Sep-09	21.40	21.66	21.04	21.43	2,664,500	21.36
8-Sep-09	21.40	21.40	21.02	21.17	1,638,700	21.10
4-Sep-09	21.09	21.29	21.08	21.29	1,134,800	21.22
3-Sep-09	21.12	21.14	20.87	21.14	2,176,000	21.07
2-Sep-09	21.22	21.25	20.98	21.01	1,815,900	20.94
1-Sep-09	21.22	21.46	21.09	21.20	2,876,400	21.13
31-Aug-09	21.12	21.47	21.08	21.31	2,114,800	21.24
28-Aug-09	21.28	21.28	21.09	21.20	2,509,100	21.13
27-Aug-09	20.86	21.23	20.72	21.15	2,295,000	21.08
26-Aug-09	20.87	21.15	20.77	20.90	2,000,200	20.83
25-Aug-09	20.85	21.05	20.80	20.93	1,832,200	20.86
24-Aug-09	21.16	21.18	20.71	20.80	3,108,500	20.73
21-Aug-09	21.14	21.25	20.90	21.05	3,318,000	20.98
20-Aug-09	20.85	21.04	20.64	21.00	2,186,300	20.93
20-Aug-09	$ 0.06 Dividend
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions