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

Astrazeneca Plc ADR (NY: AZN )

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 (%)
Mar 29, 2018 34.97 34.97 34.97 0 -0.16(-0.46%)
Mar 28, 2018 35.01 35.53 34.99 35.13 5,121,748 +0.46(+1.33%)
Mar 27, 2018 34.89 35.17 34.63 34.67 3,937,954 -0.09(-0.26%)
Mar 26, 2018 34.87 34.94 34.29 34.76 3,749,550 +0.59(+1.73%)
Mar 23, 2018 34.37 34.51 34.11 34.17 3,967,145 -0.30(-0.87%)
Mar 22, 2018 34.43 34.72 34.40 34.47 3,683,550 -0.14(-0.40%)
Mar 21, 2018 34.75 34.83 34.58 34.61 2,619,624 -0.16(-0.46%)
Mar 20, 2018 34.67 34.86 34.51 34.77 3,495,337 +0.20(+0.58%)
Mar 19, 2018 34.83 34.87 34.37 34.57 6,252,358 -0.02(-0.06%)
Mar 16, 2018 34.14 34.62 34.12 34.59 4,318,202 +0.77(+2.28%)
Mar 15, 2018 34.14 34.19 33.75 33.82 2,193,564 -0.02(-0.06%)
Mar 14, 2018 33.86 34.10 33.65 33.84 2,721,350 +0.02(+0.06%)
Mar 13, 2018 33.96 34.11 33.81 33.82 4,037,165 -0.03(-0.09%)
Mar 12, 2018 33.98 34.05 33.77 33.85 2,527,611 +0.06(+0.18%)
Mar 09, 2018 33.74 33.88 33.66 33.79 2,299,863 +0.01(+0.03%)
Mar 08, 2018 33.80 34.05 33.69 33.78 1,793,751 +0.07(+0.21%)
Mar 07, 2018 33.76 33.45 33.71 1,528,673 -0.07(-0.21%)
Mar 06, 2018 34.10 34.13 33.66 33.78 3,072,660 -0.12(-0.35%)
Mar 05, 2018 33.38 33.96 33.33 33.90 3,888,837 +0.74(+2.23%)
Mar 02, 2018 33.08 33.35 33.05 33.16 6,761,404 +0.19(+0.58%)
Mar 01, 2018 33.34 33.40 32.69 32.97 4,684,441 -0.22(-0.66%)
Feb 28, 2018 33.90 33.91 33.18 33.19 3,592,395 -0.66(-1.95%)
Feb 27, 2018 33.97 34.05 33.78 33.85 1,982,848 -0.34(-0.99%)
Feb 26, 2018 34.03 34.26 34.00 34.19 2,739,585 +0.18(+0.53%)
Feb 23, 2018 33.72 34.02 33.58 34.01 2,803,872 +0.32(+0.95%)
Feb 22, 2018 33.59 33.69 2,593,271 -0.14(-0.41%)
Feb 21, 2018 33.62 34.54 33.62 33.83 4,971,474 +0.19(+0.56%)
Feb 20, 2018 33.53 33.76 33.48 33.64 5,542,964 -0.29(-0.85%)
Feb 16, 2018 33.93 33.93 33.93 0 -0.09(-0.26%)
Feb 15, 2018 33.86 34.06 33.58 34.02 3,489,295 -0.42(-1.22%)
Feb 14, 2018 33.85 34.47 33.81 34.44 4,727,640 +0.38(+1.12%)
Feb 13, 2018 34.20 34.26 33.98 34.06 2,671,145 -0.03(-0.09%)
Feb 12, 2018 33.79 34.34 33.79 34.09 4,868,809 +0.48(+1.43%)
Feb 09, 2018 33.71 33.80 32.85 33.61 8,803,388 -0.49(-1.44%)
Feb 08, 2018 34.42 34.76 34.02 34.10 8,080,361 +0.20(+0.59%)
Feb 07, 2018 33.62 34.25 33.59 33.90 6,604,675 -0.40(-1.17%)
Feb 06, 2018 33.35 34.37 33.25 34.30 10,560,258 +0.21(+0.63%)
Feb 05, 2018 35.31 35.33 33.67 34.09 8,558,391 -1.81(-5.06%)
Feb 02, 2018 35.67 36.29 35.44 35.90 7,475,899 +0.76(+2.16%)
Feb 01, 2018 35.15 35.37 34.94 35.14 3,930,371 +0.08(+0.23%)
Jan 31, 2018 35.61 35.61 34.94 35.06 4,888,862 -0.69(-1.93%)
Jan 30, 2018 36.08 36.14 36.03 35.75 3,901,478 -0.47(-1.30%)
Jan 29, 2018 36.37 36.37 36.14 36.22 3,680,738 -0.41(-1.12%)
Jan 26, 2018 36.67 36.70 36.50 36.63 5,029,106 +0.48(+1.33%)
Jan 25, 2018 36.49 36.51 35.99 36.15 3,579,424 +0.29(+0.81%)
Jan 24, 2018 35.85 36.05 35.75 35.86 5,419,282 -0.21(-0.58%)
Jan 23, 2018 36.05 36.27 36.00 36.07 3,529,590 +0.13(+0.36%)
Jan 22, 2018 35.65 35.95 35.62 35.94 2,277,673 +0.50(+1.41%)
Jan 19, 2018 35.57 35.58 35.34 35.44 2,527,393 +0.37(+1.06%)
Jan 18, 2018 35.04 35.13 34.91 35.07 3,102,454 -0.01(-0.03%)
Jan 17, 2018 35.14 35.23 34.99 35.08 2,844,663 +0.09(+0.26%)
Jan 16, 2018 35.48 35.52 34.98 34.99 4,756,558 -0.66(-1.85%)
Jan 12, 2018 35.65 35.65 35.65 0 +0.25(+0.71%)
Jan 11, 2018 35.13 35.44 35.08 35.40 2,762,392 +0.13(+0.37%)
Jan 10, 2018 35.35 35.27 2,150,136 -0.20(-0.56%)
Jan 09, 2018 35.48 35.60 35.36 35.47 1,761,126 -0.15(-0.42%)
Jan 08, 2018 35.72 35.77 35.42 35.62 1,826,353 -0.25(-0.70%)
Jan 05, 2018 35.58 35.92 35.50 35.87 3,336,132 +0.37(+1.04%)
Jan 04, 2018 35.51 35.59 35.28 35.50 3,870,932 +0.05(+0.14%)
Jan 03, 2018 35.22 35.51 35.16 35.45 4,195,323 +0.07(+0.20%)
Jan 02, 2018 35.24 35.44 35.06 35.38 6,107,038 +0.68(+1.96%)
Dec 29, 2017 34.70 34.70 34.70 0 +0.59(+1.73%)
Dec 28, 2017 33.98 34.20 33.96 34.11 2,441,546 +0.39(+1.16%)
Dec 27, 2017 33.78 33.80 33.60 33.72 2,566,932 +0.07(+0.21%)
Dec 26, 2017 33.45 33.84 33.45 33.65 1,712,548 +0.04(+0.12%)
Dec 22, 2017 33.55 33.74 33.40 33.61 2,948,854 +0.17(+0.51%)
Dec 21, 2017 33.29 33.52 33.17 33.44 4,171,002 +0.43(+1.30%)
Dec 20, 2017 33.33 33.34 32.94 33.01 1,509,028 -0.14(-0.42%)
Dec 19, 2017 33.23 33.36 33.06 33.15 1,858,015 -0.19(-0.57%)
Dec 18, 2017 33.30 33.55 33.27 33.34 1,656,952 +0.21(+0.63%)
Dec 15, 2017 32.94 33.15 32.89 33.13 2,256,521 -0.16(-0.48%)
Dec 14, 2017 33.50 33.60 33.19 33.29 3,175,953 -0.28(-0.83%)
Dec 13, 2017 33.34 33.66 33.30 33.57 4,972,890 +0.15(+0.45%)
Dec 12, 2017 33.42 33.49 33.28 33.42 2,217,041 +0.30(+0.91%)
Dec 11, 2017 32.85 33.22 32.80 33.12 3,937,859 +0.38(+1.16%)
Dec 08, 2017 32.47 32.78 32.39 32.74 2,421,155 +0.52(+1.61%)
Dec 07, 2017 32.11 32.33 32.07 32.22 3,480,215 +0.13(+0.41%)
Dec 06, 2017 32.12 32.31 31.99 32.09 2,675,633 -0.11(-0.34%)
Dec 05, 2017 32.12 32.38 32.10 32.20 3,356,302 +0.03(+0.09%)
Dec 04, 2017 32.98 32.16 32.17 3,113,673 -0.68(-2.07%)
Dec 01, 2017 32.80 33.12 32.77 32.85 3,306,645 -0.02(-0.06%)
Nov 30, 2017 32.93 33.13 32.70 32.87 4,315,556 -0.45(-1.35%)
Nov 29, 2017 33.56 33.61 33.27 33.32 3,594,834 -0.20(-0.60%)
Nov 28, 2017 33.53 33.59 33.38 33.52 3,352,454 -0.16(-0.48%)
Nov 27, 2017 34.06 34.08 33.63 33.68 1,644,670 -0.16(-0.47%)
Nov 24, 2017 33.77 33.91 33.64 33.84 955,937 +0.01(+0.03%)
Nov 22, 2017 34.00 34.04 33.69 33.83 1,277,344 +0.10(+0.30%)
Nov 21, 2017 33.50 33.91 33.49 33.73 1,358,465 +0.35(+1.05%)
Nov 20, 2017 33.51 33.58 33.30 33.38 1,894,400 -0.08(-0.24%)
Nov 17, 2017 33.29 33.49 33.28 33.46 2,467,623 -0.06(-0.18%)
Nov 16, 2017 33.59 33.69 33.50 33.52 1,990,949 +0.13(+0.39%)
Nov 15, 2017 33.39 33.48 33.34 33.39 2,211,688 +0.14(+0.42%)
Nov 14, 2017 32.72 33.26 32.67 33.25 2,914,202 +0.34(+1.03%)
Nov 13, 2017 32.85 32.94 32.75 32.91 2,416,224 +0.00(+0.00%)
Nov 10, 2017 32.69 33.10 32.61 32.91 4,922,394 -0.20(-0.60%)
Nov 09, 2017 33.29 33.32 32.93 33.11 3,738,582 -0.22(-0.66%)
Nov 08, 2017 33.24 33.41 33.07 33.33 4,434,793 -0.28(-0.83%)
Nov 07, 2017 33.61 33.70 33.38 33.61 4,409,483 -0.61(-1.78%)
Nov 06, 2017 34.33 34.35 34.12 34.22 3,390,584 -0.26(-0.75%)
Nov 03, 2017 34.21 34.54 34.18 34.48 2,924,097 +0.37(+1.08%)
Nov 02, 2017 34.29 34.37 34.03 34.11 3,234,366 -0.45(-1.30%)
Nov 01, 2017 34.50 34.79 34.48 34.56 3,976,772 +0.06(+0.17%)
Oct 31, 2017 34.11 34.51 33.76 34.50 5,030,966 +0.73(+2.16%)
Oct 30, 2017 33.59 33.90 33.52 33.77 2,903,806 +0.28(+0.84%)
Oct 27, 2017 33.58 33.67 33.40 33.49 2,532,241 -0.04(-0.12%)
Oct 26, 2017 34.02 34.05 33.35 33.53 3,635,347 -0.59(-1.73%)
Oct 25, 2017 34.33 34.50 33.98 34.12 3,225,515 -0.09(-0.26%)
Oct 24, 2017 34.13 34.25 33.84 34.21 4,621,465 -0.18(-0.52%)
Oct 23, 2017 34.57 34.71 34.35 34.39 2,575,280 -0.23(-0.66%)
Oct 20, 2017 34.77 34.81 34.53 34.62 2,302,108 -0.09(-0.26%)
Oct 19, 2017 34.63 34.81 34.52 34.71 2,443,658 +0.06(+0.17%)
Oct 18, 2017 34.66 34.81 34.59 34.65 3,782,718 -0.13(-0.37%)
Oct 17, 2017 34.58 34.89 34.49 34.78 6,444,751 +0.13(+0.38%)
Oct 16, 2017 34.91 34.94 34.61 34.65 3,489,381 +0.04(+0.12%)
Oct 13, 2017 34.70 34.78 34.55 34.61 2,865,025 +0.08(+0.23%)
Oct 12, 2017 34.49 34.62 34.46 34.53 5,071,656 -0.06(-0.17%)
Oct 11, 2017 34.59 34.78 34.41 34.59 2,771,250 -0.04(-0.12%)
Oct 10, 2017 34.41 34.74 34.40 34.63 3,685,311 +0.15(+0.44%)
Oct 09, 2017 34.38 34.54 34.19 34.48 2,554,126 +0.22(+0.64%)
Oct 06, 2017 34.02 34.27 34.01 34.26 2,973,636 +0.03(+0.09%)
Oct 05, 2017 34.06 34.23 33.98 34.23 4,724,024 -0.12(-0.35%)
Oct 04, 2017 34.27 34.40 34.21 34.35 2,221,388 +0.09(+0.26%)
Oct 03, 2017 34.08 34.33 34.06 34.26 3,938,486 -0.01(-0.03%)
Oct 02, 2017 33.85 34.35 33.85 34.27 5,145,467 +0.39(+1.15%)
Sep 29, 2017 33.62 33.91 33.59 33.88 2,471,903 +0.40(+1.19%)
Sep 28, 2017 33.57 33.66 33.43 33.48 2,653,233 +0.17(+0.51%)
Sep 27, 2017 33.52 33.31 4,395,474 -0.04(-0.12%)
Sep 26, 2017 33.47 33.61 33.23 33.35 5,092,462 -0.65(-1.91%)
Sep 25, 2017 33.64 34.02 33.63 34.00 6,183,481 +0.05(+0.15%)
Sep 22, 2017 33.80 34.07 33.67 33.95 10,233,531 +1.14(+3.47%)
Sep 21, 2017 32.91 32.95 32.76 32.81 3,112,304 -0.12(-0.36%)
Sep 20, 2017 32.69 32.95 32.59 32.93 8,170,408 +0.26(+0.80%)
Sep 19, 2017 32.74 32.83 32.61 32.67 4,386,931 +0.25(+0.77%)
Sep 18, 2017 32.46 32.50 32.24 32.42 4,572,950 -0.11(-0.34%)
Sep 15, 2017 32.70 32.71 32.49 32.53 3,100,668 -0.09(-0.28%)
Sep 14, 2017 32.53 32.75 32.51 32.62 3,600,635 -0.03(-0.09%)
Sep 13, 2017 33.03 33.07 32.45 32.65 6,585,843 -0.77(-2.30%)
Sep 12, 2017 32.94 33.49 32.91 33.42 7,552,409 +0.43(+1.30%)
Sep 11, 2017 32.73 33.02 32.67 32.99 12,110,015 +0.74(+2.29%)
Sep 08, 2017 31.72 32.42 31.71 32.25 5,266,413 +0.36(+1.13%)
Sep 07, 2017 31.21 31.97 31.12 31.89 10,258,823 +1.55(+5.11%)
Sep 06, 2017 30.17 30.47 30.17 30.34 9,305,002 +0.27(+0.90%)
Sep 05, 2017 30.41 30.45 29.98 30.07 4,732,353 -0.04(-0.13%)
Sep 01, 2017 30.19 30.29 30.05 30.11 2,396,188 +0.28(+0.94%)
Aug 31, 2017 29.61 29.87 29.53 29.83 4,497,636 +0.58(+1.98%)
Aug 30, 2017 29.28 29.35 29.14 29.25 1,946,286 -0.21(-0.71%)
Aug 29, 2017 29.31 29.54 29.25 29.46 2,005,864 +0.02(+0.07%)
Aug 28, 2017 29.43 29.56 29.39 29.44 1,570,276 +0.20(+0.68%)
Aug 25, 2017 29.43 29.50 29.20 29.24 2,194,384 -0.23(-0.78%)
Aug 24, 2017 29.54 29.66 29.38 29.47 2,966,358 +0.33(+1.13%)
Aug 23, 2017 29.24 29.32 29.07 29.14 2,443,287 +0.07(+0.24%)
Aug 22, 2017 28.87 29.12 28.84 29.07 3,469,807 +0.11(+0.38%)
Aug 21, 2017 29.05 29.05 28.78 28.96 3,238,276 -0.16(-0.55%)
Aug 18, 2017 29.09 29.16 28.88 29.12 4,185,092 +0.04(+0.14%)
Aug 17, 2017 29.49 29.56 29.05 29.08 4,612,673 -0.10(-0.34%)
Aug 16, 2017 29.18 29.23 29.04 29.18 2,643,049 +0.12(+0.41%)
Aug 15, 2017 29.08 29.19 29.01 29.06 2,129,397 -0.04(-0.14%)
Aug 14, 2017 28.98 29.19 28.97 29.10 2,340,518 +0.02(+0.07%)
Aug 11, 2017 28.88 29.15 28.86 29.08 3,253,688 +0.05(+0.17%)
Aug 10, 2017 29.27 29.40 29.03 29.03 5,866,948 -0.44(-1.49%)
Aug 09, 2017 29.52 29.52 29.27 29.47 4,132,105 -0.28(-0.94%)
Aug 08, 2017 30.03 30.31 29.74 29.75 7,354,097 -0.31(-1.03%)
Aug 07, 2017 30.07 30.14 29.85 30.06 3,568,753 -0.11(-0.36%)
Aug 04, 2017 30.19 29.91 30.17 5,189,646 -0.17(-0.56%)
Aug 03, 2017 30.46 30.50 30.25 30.34 4,310,604 +0.01(+0.03%)
Aug 02, 2017 30.29 30.34 30.08 30.33 5,675,994 +0.41(+1.37%)
Aug 01, 2017 30.43 30.48 29.87 29.92 6,358,134 -0.26(-0.86%)
Jul 31, 2017 30.82 30.84 30.18 30.18 10,798,385 -0.09(-0.30%)
Jul 28, 2017 29.33 30.37 29.32 30.27 13,288,762 +1.39(+4.81%)
Jul 27, 2017 28.77 29.16 28.43 28.88 27,173,436 -5.06(-14.91%)
Jul 26, 2017 33.95 33.99 33.71 33.94 4,065,671 +0.16(+0.47%)
Jul 25, 2017 34.00 34.05 33.63 33.78 3,173,897 -0.07(-0.21%)
Jul 24, 2017 33.63 33.98 33.53 33.85 4,116,151 -0.20(-0.59%)
Jul 21, 2017 34.00 34.07 33.90 34.05 3,602,670 +0.16(+0.47%)
Jul 20, 2017 33.67 33.98 33.67 33.89 3,365,930 +0.29(+0.86%)
Jul 19, 2017 33.68 33.76 33.50 33.60 4,691,945 +0.09(+0.27%)
Jul 18, 2017 33.45 33.62 33.36 33.51 3,624,441 +0.13(+0.39%)
Jul 17, 2017 33.79 33.30 33.38 4,220,978 -0.49(-1.45%)
Jul 14, 2017 32.90 34.50 32.73 33.87 11,656,636 +1.48(+4.57%)
Jul 13, 2017 33.46 32.26 32.39 21,176,456 -0.53(-1.61%)
Jul 12, 2017 33.82 34.12 32.90 32.92 9,939,577 -0.32(-0.96%)
Jul 11, 2017 33.15 33.40 33.12 33.24 3,586,696 -0.39(-1.16%)
Jul 10, 2017 33.71 33.79 33.56 33.63 2,530,740 -0.12(-0.36%)
Jul 07, 2017 33.56 33.85 33.55 33.75 2,819,459 +0.11(+0.33%)
Jul 06, 2017 33.76 33.80 33.50 33.64 3,984,598 -0.52(-1.52%)
Jul 05, 2017 33.66 34.19 33.64 34.16 2,578,674 +0.28(+0.83%)
Jul 03, 2017 33.84 34.03 33.81 33.88 1,703,397 -0.21(-0.62%)
Jun 30, 2017 34.12 34.22 33.88 34.09 2,697,468 -0.03(-0.09%)
Jun 29, 2017 34.19 34.21 33.87 34.12 3,395,461 -0.23(-0.67%)
Jun 28, 2017 34.60 34.67 34.34 34.35 3,873,673 -0.22(-0.64%)
Jun 27, 2017 34.83 34.90 34.52 34.57 2,967,602 -0.58(-1.65%)
Jun 26, 2017 35.33 35.33 34.98 35.15 2,830,093 +0.08(+0.23%)
Jun 23, 2017 35.21 35.25 34.94 35.07 3,128,490 -0.29(-0.82%)
Jun 22, 2017 35.00 35.60 34.98 35.36 4,015,315 +0.48(+1.38%)
Jun 21, 2017 34.63 34.99 34.61 34.88 3,639,557 +0.16(+0.46%)
Jun 20, 2017 34.65 34.92 34.57 34.72 5,164,356 +0.08(+0.23%)
Jun 19, 2017 34.44 34.77 34.44 34.64 3,949,942 +0.10(+0.29%)
Jun 16, 2017 34.26 34.55 34.23 34.54 2,511,306 +0.43(+1.26%)
Jun 15, 2017 34.04 34.34 33.95 34.11 3,296,181 -0.25(-0.73%)
Jun 14, 2017 34.50 34.60 34.28 34.36 2,739,735 +0.17(+0.50%)
Jun 13, 2017 34.13 34.29 33.95 34.19 3,310,388 +0.13(+0.38%)
Jun 12, 2017 34.03 34.10 33.90 34.06 3,266,594 -0.11(-0.32%)
Jun 09, 2017 34.39 34.59 34.01 34.17 6,947,767 -0.65(-1.87%)
Jun 08, 2017 35.02 35.05 34.63 34.82 3,153,176 -0.06(-0.17%)
Jun 07, 2017 34.66 34.90 34.65 34.88 5,047,184 -0.06(-0.17%)
Jun 06, 2017 34.91 35.15 34.85 34.94 3,188,001 +0.02(+0.06%)
Jun 05, 2017 35.24 35.27 34.87 34.92 4,595,149 -0.19(-0.54%)
Jun 02, 2017 35.02 35.19 34.93 35.11 5,115,830 +0.30(+0.86%)
Jun 01, 2017 34.74 34.94 34.70 34.81 4,155,367 +0.42(+1.22%)
May 31, 2017 34.25 34.48 34.18 34.39 3,703,558 +0.38(+1.12%)
May 30, 2017 33.97 34.20 33.90 34.01 2,603,087 +0.16(+0.47%)
May 26, 2017 34.13 34.19 33.81 33.85 2,555,256 -0.49(-1.43%)
May 25, 2017 34.16 34.40 34.14 34.34 2,606,058 +0.07(+0.20%)
May 24, 2017 34.01 34.38 34.01 34.27 4,293,776 +0.19(+0.56%)
May 23, 2017 33.91 34.14 33.87 34.08 3,979,157 +0.13(+0.38%)
May 22, 2017 33.83 34.12 33.82 33.95 4,377,447 +0.05(+0.15%)
May 19, 2017 34.07 34.20 33.81 33.90 3,215,930 -0.12(-0.35%)
May 18, 2017 34.26 34.30 33.81 34.02 3,723,766 -0.15(-0.44%)
May 17, 2017 34.48 34.69 34.17 34.17 5,580,990 -0.24(-0.70%)
May 16, 2017 34.25 34.55 34.11 34.41 4,951,746 +0.20(+0.58%)
May 15, 2017 33.97 34.24 33.84 34.21 6,014,257 +0.21(+0.62%)
May 12, 2017 33.20 34.08 33.17 34.00 19,332,338 +2.87(+9.22%)
May 11, 2017 30.96 31.18 30.88 31.13 2,717,935 +0.09(+0.29%)
May 10, 2017 30.96 31.11 30.91 31.04 2,604,600 +0.14(+0.45%)
May 09, 2017 30.71 30.99 30.66 30.90 4,359,351 +0.67(+2.22%)
May 08, 2017 30.46 30.46 30.21 30.23 2,511,017 -0.23(-0.76%)
May 05, 2017 30.44 30.46 30.32 30.46 2,605,068 -0.17(-0.56%)
May 04, 2017 30.40 30.68 30.39 30.63 3,691,105 +0.13(+0.43%)
May 03, 2017 30.69 30.70 30.41 30.50 3,019,978 -0.20(-0.65%)
May 02, 2017 30.41 30.74 30.24 30.70 4,442,141 +0.43(+1.42%)
May 01, 2017 30.32 30.66 30.25 30.27 2,902,501 +0.02(+0.07%)
Apr 28, 2017 30.58 30.65 30.20 30.25 4,930,517 -0.61(-1.98%)
Apr 27, 2017 30.58 31.06 30.52 30.86 4,690,020 +0.28(+0.92%)
Apr 26, 2017 30.49 30.74 30.47 30.58 4,205,121 +0.09(+0.30%)
Apr 25, 2017 30.59 30.63 30.47 30.49 3,020,989 +0.25(+0.83%)
Apr 24, 2017 30.20 30.34 30.13 30.24 2,642,645 +0.48(+1.61%)
Apr 21, 2017 29.82 29.85 29.63 29.76 2,044,837 -0.14(-0.47%)
Apr 20, 2017 30.00 30.01 29.87 29.90 3,179,855 +0.13(+0.44%)
Apr 19, 2017 30.08 30.08 29.74 29.77 3,641,658 +0.01(+0.03%)
Apr 18, 2017 29.96 29.99 29.66 29.76 4,444,100 -0.39(-1.29%)
Apr 17, 2017 30.17 30.34 30.12 30.15 2,574,077 +0.01(+0.03%)
Apr 13, 2017 30.09 30.23 30.04 30.14 2,649,927 +0.00(+0.00%)
Apr 12, 2017 30.09 30.21 30.05 30.14 2,324,665 -0.04(-0.13%)
Apr 11, 2017 30.16 30.24 30.00 30.18 2,963,254 +0.28(+0.94%)
Apr 10, 2017 29.88 30.03 29.83 29.90 3,923,177 -0.40(-1.32%)
Apr 07, 2017 30.26 30.38 30.14 30.30 7,000,578 -0.14(-0.46%)
Apr 06, 2017 30.30 30.61 30.25 30.44 3,927,962 -0.02(-0.07%)
Apr 05, 2017 30.83 30.90 30.43 30.46 5,355,641 -0.82(-2.62%)
Apr 04, 2017 31.28 31.40 31.21 31.28 2,856,579 +0.14(+0.45%)
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.