Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hospira (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 39.40 39.66 38.94 39.09 879,092 -0.46(-1.16%)
Aug 28, 2009 40.27 40.27 39.38 39.55 517,846 -0.60(-1.49%)
Aug 27, 2009 40.00 40.21 39.70 40.15 659,627 +0.12(+0.30%)
Aug 26, 2009 39.96 40.27 39.72 40.03 677,698 -0.21(-0.52%)
Aug 25, 2009 40.09 40.50 40.05 40.24 697,657 +0.11(+0.27%)
Aug 24, 2009 40.50 40.55 40.00 40.13 479,924 -0.19(-0.47%)
Aug 21, 2009 40.29 40.49 39.90 40.32 623,656 +0.32(+0.80%)
Aug 20, 2009 39.97 40.17 39.48 40.00 565,579 +0.25(+0.63%)
Aug 19, 2009 38.61 39.83 38.61 39.75 627,187 +0.89(+2.29%)
Aug 18, 2009 39.20 39.28 38.47 38.86 1,024,222 -0.31(-0.79%)
Aug 17, 2009 39.22 39.52 38.96 39.17 802,138 -0.92(-2.29%)
Aug 14, 2009 40.58 40.98 39.94 40.09 950,000 -0.45(-1.11%)
Aug 13, 2009 40.36 40.54 39.54 40.54 739,813 +0.38(+0.95%)
Aug 12, 2009 39.39 40.46 39.18 40.16 1,085,780 +0.60(+1.52%)
Aug 11, 2009 39.31 39.75 38.97 39.56 1,337,063 +0.31(+0.79%)
Aug 10, 2009 38.35 39.29 38.35 39.25 1,114,421 +0.58(+1.50%)
Aug 07, 2009 38.59 39.00 38.15 38.67 716,842 +0.61(+1.60%)
Aug 06, 2009 38.73 38.88 37.86 38.06 648,551 -0.82(-2.11%)
Aug 05, 2009 39.78 39.87 38.76 38.88 648,701 -0.76(-1.92%)
Aug 04, 2009 39.34 39.65 39.05 39.64 847,045 +0.24(+0.61%)
Aug 03, 2009 38.86 39.40 38.56 39.40 864,808 +0.97(+2.52%)
Jul 31, 2009 38.56 39.27 38.38 38.43 959,938 -0.27(-0.70%)
Jul 30, 2009 38.90 39.55 38.67 38.70 1,229,310 -0.35(-0.90%)
Jul 29, 2009 37.53 39.08 36.58 39.05 1,993,827 +1.70(+4.55%)
Jul 28, 2009 37.41 37.58 36.98 37.35 1,936,901 -0.08(-0.21%)
Jul 27, 2009 37.78 37.80 37.13 37.43 1,003,281 -0.23(-0.61%)
Jul 24, 2009 37.13 37.66 37.12 37.66 1,200 +0.41(+1.10%)
Jul 23, 2009 36.80 37.85 36.71 37.25 912,571 +0.40(+1.09%)
Jul 22, 2009 37.01 37.33 36.69 36.85 607,299 -0.39(-1.05%)
Jul 21, 2009 37.46 37.73 36.93 37.24 942,865 +0.13(+0.35%)
Jul 20, 2009 37.37 37.37 36.83 37.11 1,888,695 -0.03(-0.08%)
Jul 17, 2009 37.64 37.81 36.89 37.14 1,505,553 -0.71(-1.88%)
Jul 16, 2009 37.96 38.13 37.60 37.85 715,547 +0.02(+0.05%)
Jul 15, 2009 37.58 37.84 37.01 37.83 976,674 +0.66(+1.78%)
Jul 14, 2009 37.16 37.48 36.88 37.17 1,084,470 +0.10(+0.27%)
Jul 13, 2009 36.73 37.24 36.71 37.07 1,296,440 +0.00(+0.00%)
Jul 10, 2009 36.10 37.15 35.58 37.07 1,193,175 +0.95(+2.63%)
Jul 09, 2009 36.87 36.87 35.98 36.12 995,215 -0.52(-1.42%)
Jul 08, 2009 37.66 37.66 36.58 36.64 1,117,622 -0.82(-2.19%)
Jul 07, 2009 37.65 38.05 37.35 37.46 808,828 -0.26(-0.69%)
Jul 06, 2009 37.04 37.79 37.04 37.72 687,026 +0.62(+1.67%)
Jul 02, 2009 37.85 38.06 37.10 37.10 941,793 -0.96(-2.52%)
Jul 01, 2009 38.55 38.71 38.00 38.06 1,272,279 -0.46(-1.19%)
Jun 30, 2009 38.69 38.85 38.33 38.52 1,142,203 -0.30(-0.77%)
Jun 29, 2009 38.87 38.87 38.26 38.82 1,065,418 +0.09(+0.23%)
Jun 26, 2009 38.15 38.94 37.72 38.73 3,124,668 +0.44(+1.15%)
Jun 25, 2009 37.56 38.64 37.56 38.29 1,978,459 +1.72(+4.70%)
Jun 24, 2009 35.83 36.73 35.64 36.57 1,207,783 +0.87(+2.44%)
Jun 23, 2009 36.15 36.20 35.57 35.70 955,477 -0.31(-0.86%)
Jun 22, 2009 36.45 36.47 35.40 36.01 1,109,598 -0.52(-1.42%)
Jun 19, 2009 35.68 36.85 34.90 36.53 2,433,962 +2.01(+5.82%)
Jun 18, 2009 33.69 34.59 33.69 34.52 595,750 +0.83(+2.46%)
Jun 17, 2009 33.66 33.88 33.40 33.69 1,158,900 +0.05(+0.15%)
Jun 16, 2009 34.30 34.45 33.58 33.64 652,844 -0.52(-1.52%)
Jun 15, 2009 34.73 34.83 34.00 34.16 559,026 -0.81(-2.32%)
Jun 12, 2009 34.88 35.31 34.45 34.97 621,702 +0.06(+0.17%)
Jun 11, 2009 34.25 35.33 34.25 34.91 565,881 +0.63(+1.84%)
Jun 10, 2009 34.54 34.85 34.02 34.28 621,240 -0.04(-0.12%)
Jun 09, 2009 34.71 34.82 34.21 34.32 542,546 -0.22(-0.64%)
Jun 08, 2009 34.42 34.73 34.17 34.54 840,606 -0.55(-1.57%)
Jun 05, 2009 35.83 35.94 34.79 35.09 866,511 -0.37(-1.04%)
Jun 04, 2009 36.23 36.23 35.22 35.46 970,634 -0.51(-1.42%)
Jun 03, 2009 36.22 36.43 35.75 35.97 1,026,378 -0.43(-1.18%)
Jun 02, 2009 35.07 36.52 34.90 36.40 1,331,819 +1.36(+3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.