|
Closing price on 4/1/2008
|
|
| Open |
40.90 |
| High |
40.90 |
| Low |
40.90 |
| Volume |
3,000 |
| Split-adjusted Price |
5.02 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2008
|
+0.40 / +0.99%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
5.02
|
3,000
|
|
|
3/31/2008
|
+0.40 / +1.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
4.97
|
690
|
|
|
3/28/2008
|
+0.30 / +0.75%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
4.92
|
4,500
|
|
|
3/27/2008
|
+0.30 / +0.76%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
4.89
|
12,940
|
|
|
3/26/2008
|
-1.80 / -4.36%
|
39.50
|
41.00
|
39.50
|
39.50
|
39.50
|
4.85
|
48,540
|
|
|
3/25/2008
|
-2.10 / -4.84%
|
41.30
|
43.00
|
41.30
|
41.30
|
41.30
|
5.07
|
32,710
|
|
|
3/24/2008
|
-2.20 / -4.82%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
5.33
|
10,390
|
|
|
3/21/2008
|
-2.40 / -5.00%
|
45.60
|
48.00
|
45.60
|
45.60
|
45.60
|
5.60
|
38,220
|
|
|
3/20/2008
|
-2.50 / -4.95%
|
50.00
|
50.50
|
48.00
|
48.00
|
48.00
|
5.89
|
11,750
|
|
|
3/19/2008
|
-2.50 / -4.72%
|
51.00
|
53.00
|
50.50
|
50.50
|
50.50
|
6.20
|
45,210
|
|
|
3/18/2008
|
-2.50 / -4.50%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
6.51
|
5,350
|
|
|
3/17/2008
|
-2.50 / -4.31%
|
55.50
|
57.00
|
55.50
|
55.50
|
55.50
|
6.81
|
14,440
|
|
|
3/14/2008
|
-1.50 / -2.52%
|
57.50
|
58.50
|
57.50
|
58.00
|
58.00
|
7.12
|
4,180
|
|
|
3/13/2008
|
+0.50 / +0.85%
|
60.00
|
60.00
|
59.00
|
59.50
|
59.50
|
7.31
|
4,840
|
|
|
3/12/2008
|
+1.00 / +1.72%
|
58.00
|
60.00
|
58.00
|
59.00
|
59.00
|
7.24
|
9,230
|
|
|
3/11/2008
|
-3.00 / -4.92%
|
58.00
|
60.00
|
58.00
|
58.00
|
58.00
|
7.12
|
15,530
|
|
|
3/10/2008
|
+2.00 / +3.39%
|
61.50
|
61.50
|
61.00
|
61.00
|
61.00
|
7.49
|
96,960
|
|
|
3/7/2008
|
+2.50 / +4.42%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
7.24
|
3,950
|
|
|
3/6/2008
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
6.94
|
930
|
|
|
3/5/2008
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
6.63
|
13,580
|
|
|
3/4/2008
|
-2.50 / -4.24%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
6.94
|
28,540
|
|
|
3/3/2008
|
-3.00 / -4.84%
|
60.00
|
60.50
|
59.00
|
59.00
|
59.00
|
7.24
|
13,250
|
|
|
2/29/2008
|
-2.50 / -3.88%
|
64.00
|
64.00
|
61.50
|
62.00
|
62.00
|
7.61
|
17,310
|
|
|
2/28/2008
|
-2.00 / -3.01%
|
66.50
|
66.50
|
64.50
|
64.50
|
64.50
|
7.92
|
16,120
|
|
|
2/27/2008
|
0.00 / 0.00%
|
67.00
|
68.00
|
66.00
|
66.50
|
66.50
|
8.16
|
10,710
|
|
|
2/26/2008
|
-3.50 / -5.00%
|
70.00
|
70.00
|
66.50
|
66.50
|
66.50
|
8.16
|
14,130
|
|
|
2/25/2008
|
0.00 / 0.00%
|
67.00
|
73.00
|
67.00
|
70.00
|
70.00
|
8.59
|
48,880
|
|
|
2/22/2008
|
+3.00 / +4.48%
|
64.00
|
70.00
|
64.00
|
70.00
|
70.00
|
8.59
|
60,810
|
|
|
2/21/2008
|
-3.50 / -4.96%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
8.23
|
38,780
|
|
|
2/20/2008
|
-3.50 / -4.73%
|
70.50
|
74.00
|
70.50
|
70.50
|
70.50
|
8.66
|
14,140
|
|
|