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 (%)
Jun 30, 2008 42.22 42.73 42.17 42.53 841,767 +0.78(+1.87%)
Jun 27, 2008 42.03 42.33 41.60 41.75 1,146,933 -0.75(-1.76%)
Jun 26, 2008 43.40 43.40 42.39 42.50 1,071,960 -0.32(-0.75%)
Jun 25, 2008 42.55 43.18 42.44 42.82 2,231,222 +0.57(+1.35%)
Jun 24, 2008 42.24 42.41 41.76 42.25 1,261,472 -0.13(-0.31%)
Jun 23, 2008 42.11 42.41 41.86 42.38 1,083,746 +1.33(+3.24%)
Jun 20, 2008 41.68 41.81 41.01 41.05 672,494 -0.77(-1.84%)
Jun 19, 2008 42.02 42.25 41.44 41.82 1,555,058 +0.73(+1.78%)
Jun 18, 2008 41.44 41.53 40.96 41.09 529,319 +0.24(+0.59%)
Jun 17, 2008 41.27 41.44 40.82 40.85 310,049 -0.38(-0.92%)
Jun 16, 2008 41.03 41.38 40.80 41.23 573,015 +0.20(+0.49%)
Jun 13, 2008 40.81 41.10 40.73 41.03 739,264 +0.06(+0.15%)
Jun 12, 2008 41.13 41.37 40.69 40.97 787,183 +0.10(+0.24%)
Jun 11, 2008 41.35 41.35 40.76 40.87 894,245 -0.55(-1.33%)
Jun 10, 2008 41.42 41.77 41.28 41.42 610,125 -0.56(-1.33%)
Jun 09, 2008 42.76 42.80 41.89 41.98 888,385 -0.11(-0.26%)
Jun 06, 2008 42.72 42.72 42.04 42.09 1,319,160 -1.03(-2.39%)
Jun 05, 2008 42.85 43.12 42.72 43.12 755,799 +0.53(+1.24%)
Jun 04, 2008 42.64 42.90 42.49 42.59 1,524,152 -0.23(-0.54%)
Jun 03, 2008 43.07 43.33 42.69 42.82 1,002,636 -0.04(-0.09%)
Jun 02, 2008 43.25 43.25 42.72 42.86 879,013 -0.83(-1.90%)
May 30, 2008 44.05 44.12 43.42 43.69 936,958 +0.05(+0.11%)
May 29, 2008 43.14 43.83 43.14 43.64 2,093,224 +0.33(+0.76%)
May 28, 2008 43.25 43.45 43.00 43.31 1,096,689 +0.11(+0.25%)
May 27, 2008 43.03 43.42 42.94 43.20 951,411 -0.06(-0.14%)
May 26, 2008 43.90 44.02 43.07 43.26 0 +0.00(+0.00%)
May 23, 2008 43.90 44.02 43.07 43.26 954,107 -0.75(-1.70%)
May 22, 2008 44.23 44.49 43.85 44.01 1,246,556 +0.01(+0.02%)
May 21, 2008 44.34 44.80 44.00 44.00 1,294,069 -0.57(-1.28%)
May 20, 2008 45.26 45.27 44.27 44.57 1,839,959 +0.00(+0.00%)
May 19, 2008 44.80 44.95 44.46 44.57 2,548,979 +1.01(+2.32%)
May 16, 2008 43.43 43.70 43.32 43.56 1,736,900 +1.11(+2.61%)
May 15, 2008 42.09 42.62 42.01 42.45 1,312,935 +0.92(+2.22%)
May 14, 2008 41.50 41.76 41.29 41.53 665,904 +0.86(+2.11%)
May 13, 2008 40.85 40.90 40.53 40.67 719,433 -0.28(-0.68%)
May 12, 2008 40.84 41.00 40.64 40.95 545,431 +0.40(+0.99%)
May 09, 2008 40.50 40.83 40.28 40.55 800,051 -0.76(-1.84%)
May 08, 2008 41.30 41.47 41.12 41.31 681,424 +0.51(+1.25%)
May 07, 2008 41.11 41.30 40.80 40.80 918,231 -0.67(-1.62%)
May 06, 2008 41.23 41.47 41.02 41.47 934,009 -0.30(-0.72%)
May 05, 2008 41.91 42.02 41.60 41.77 1,430,112 -0.07(-0.17%)
May 02, 2008 42.21 42.23 41.67 41.84 2,361,966 -0.19(-0.45%)
May 01, 2008 41.45 42.03 41.41 42.03 1,248,232 +0.05(+0.12%)
Apr 30, 2008 42.06 42.64 41.80 41.98 1,397,001 +0.63(+1.52%)
Apr 29, 2008 41.53 41.68 41.12 41.35 1,190,269 -0.56(-1.34%)
Apr 28, 2008 42.39 42.45 41.88 41.91 1,565,536 +0.03(+0.07%)
Apr 25, 2008 41.77 42.10 41.65 41.88 1,181,999 -0.07(-0.17%)
Apr 24, 2008 41.44 42.19 41.25 41.95 2,037,739 -0.42(-0.99%)
Apr 23, 2008 42.17 42.63 41.81 42.37 1,653,971 +1.15(+2.79%)
Apr 22, 2008 41.87 41.87 41.20 41.22 1,608,367 -0.33(-0.79%)
Apr 21, 2008 42.20 42.23 41.40 41.55 1,639,080 -0.15(-0.36%)
Apr 18, 2008 41.63 41.74 41.47 41.70 2,321,263 +0.33(+0.80%)
Apr 17, 2008 41.35 41.38 41.11 41.37 1,506,504 -0.79(-1.87%)
Apr 16, 2008 42.30 42.33 41.77 42.16 2,251,470 +0.37(+0.89%)
Apr 15, 2008 42.03 42.11 41.46 41.79 6,964,644 +2.03(+5.11%)
Apr 14, 2008 39.75 39.85 39.22 39.76 2,292,511 +0.40(+1.02%)
Apr 11, 2008 39.90 39.99 39.31 39.36 1,347,570 -0.99(-2.45%)
Apr 10, 2008 40.14 40.50 39.88 40.35 1,114,343 +0.27(+0.67%)
Apr 09, 2008 40.44 40.53 39.80 40.08 1,850,217 +0.23(+0.58%)
Apr 08, 2008 39.84 39.95 39.58 39.85 1,792,742 -1.40(-3.39%)
Apr 07, 2008 41.32 41.76 41.19 41.25 1,473,017 -0.84(-2.00%)
Apr 04, 2008 42.14 42.30 41.77 42.09 1,971,700 +1.16(+2.83%)
Apr 03, 2008 40.94 41.17 40.74 40.93 1,365,831 +0.52(+1.29%)
Apr 02, 2008 40.39 40.81 40.32 40.41 2,554,500 -0.19(-0.47%)
Apr 01, 2008 39.39 40.70 39.35 40.60 4,515,900 +2.61(+6.87%)
Mar 31, 2008 37.35 38.06 37.11 37.99 3,893,732 +1.45(+3.97%)
Mar 28, 2008 37.23 37.28 36.50 36.54 1,484,608 -0.82(-2.19%)
Mar 27, 2008 37.81 37.81 37.23 37.36 1,956,087 +0.19(+0.51%)
Mar 26, 2008 37.52 37.65 36.86 37.17 1,989,550 -1.56(-4.03%)
Mar 25, 2008 38.25 38.87 38.19 38.73 1,472,725 +0.48(+1.25%)
Mar 24, 2008 37.99 38.25 37.82 38.25 935,296 +0.62(+1.65%)
Mar 21, 2008 37.40 37.72 37.11 37.63 2,010,450 +0.00(+0.00%)
Mar 20, 2008 37.40 37.72 37.11 37.63 2,010,450 +1.29(+3.55%)
Mar 19, 2008 36.87 36.91 36.18 36.34 1,151,725 -0.09(-0.25%)
Mar 18, 2008 36.18 36.49 35.81 36.43 3,369,665 +0.93(+2.62%)
Mar 17, 2008 35.07 36.15 35.03 35.50 3,426,040 -0.65(-1.80%)
Mar 14, 2008 37.00 37.00 36.02 36.15 1,902,089 -1.40(-3.73%)
Mar 13, 2008 38.00 38.00 37.43 37.55 2,087,030 -0.78(-2.03%)
Mar 12, 2008 37.88 38.59 37.66 38.33 2,574,795 +0.98(+2.62%)
Mar 11, 2008 37.06 37.41 36.75 37.35 2,376,597 +0.62(+1.69%)
Mar 10, 2008 37.15 37.26 36.62 36.73 1,995,825 -0.71(-1.90%)
Mar 07, 2008 37.05 37.61 36.94 37.44 1,416,650 +0.52(+1.41%)
Mar 06, 2008 37.32 37.41 36.82 36.92 847,115 -0.33(-0.89%)
Mar 05, 2008 37.00 37.46 36.98 37.25 1,690,400 +0.31(+0.84%)
Mar 04, 2008 36.94 37.01 36.58 36.94 2,064,807 -0.66(-1.76%)
Mar 03, 2008 37.73 37.94 37.08 37.60 2,106,062 -0.03(-0.08%)
Feb 29, 2008 38.20 38.20 37.50 37.63 1,583,305 -1.05(-2.71%)
Feb 28, 2008 38.90 38.95 38.40 38.68 1,155,500 -0.47(-1.20%)
Feb 27, 2008 38.99 39.66 38.95 39.15 1,372,806 -0.88(-2.20%)
Feb 26, 2008 39.59 40.11 39.33 40.03 1,526,497 +0.56(+1.42%)
Feb 25, 2008 39.34 39.62 39.10 39.47 1,065,086 -0.25(-0.63%)
Feb 22, 2008 39.72 39.85 39.29 39.72 1,468,600 +0.04(+0.10%)
Feb 21, 2008 39.70 40.11 39.56 39.68 1,485,161 +0.50(+1.28%)
Feb 20, 2008 38.96 39.24 38.74 39.18 1,452,300 -0.09(-0.23%)
Feb 19, 2008 39.43 39.69 39.13 39.27 2,171,032 +0.51(+1.32%)
Feb 18, 2008 38.48 38.76 38.33 38.76 0 +0.00(+0.00%)
Feb 15, 2008 38.48 38.76 38.33 38.76 1,452,979 +0.50(+1.31%)
Feb 14, 2008 38.79 38.86 38.23 38.26 2,273,370 -1.13(-2.87%)
Feb 13, 2008 39.05 39.43 38.98 39.39 1,746,058 +1.00(+2.60%)
Feb 12, 2008 37.66 38.62 37.44 38.39 3,751,965 +0.25(+0.66%)
Feb 11, 2008 37.88 38.16 37.48 38.14 2,477,565 +0.18(+0.47%)
Feb 08, 2008 37.71 38.15 37.54 37.96 2,163,280 -0.76(-1.96%)
Feb 07, 2008 38.41 38.90 38.30 38.72 4,231,534 -2.43(-5.91%)
Feb 06, 2008 41.11 41.46 40.74 41.15 2,480,000 +0.59(+1.45%)
Feb 05, 2008 41.08 41.12 40.49 40.56 1,458,005 -1.30(-3.11%)
Feb 04, 2008 41.44 41.89 41.32 41.86 1,630,350 +0.61(+1.48%)
Feb 01, 2008 40.88 41.72 40.60 41.25 1,865,950 -0.85(-2.02%)
Jan 31, 2008 40.56 42.22 40.11 42.10 2,874,698 +0.08(+0.19%)
Jan 30, 2008 42.19 42.62 41.75 42.02 1,474,382 -1.22(-2.82%)
Jan 29, 2008 43.19 43.45 42.84 43.24 1,504,890 +0.01(+0.02%)
Jan 28, 2008 42.83 43.40 42.55 43.23 1,145,000 +0.33(+0.77%)
Jan 25, 2008 44.04 44.10 42.55 42.90 1,713,326 -0.97(-2.21%)
Jan 24, 2008 43.11 44.01 42.94 43.87 2,397,762 +0.55(+1.27%)
Jan 23, 2008 42.36 43.40 42.02 43.32 2,194,592 -0.14(-0.32%)
Jan 22, 2008 42.30 43.95 42.25 43.46 3,402,397 -2.24(-4.90%)
Jan 21, 2008 46.41 46.84 45.34 45.70 0 +0.00(+0.00%)
Jan 18, 2008 46.41 46.84 45.34 45.70 4,280,964 +0.95(+2.12%)
Jan 17, 2008 45.76 45.87 44.64 44.75 2,969,548 -0.46(-1.02%)
Jan 16, 2008 45.46 45.87 45.05 45.21 4,963,136 +1.11(+2.52%)
Jan 15, 2008 44.37 44.57 43.84 44.10 2,032,336 -0.73(-1.63%)
Jan 14, 2008 45.10 45.43 44.72 44.83 1,557,670 -0.57(-1.26%)
Jan 11, 2008 45.67 45.77 45.04 45.40 1,425,311 +0.44(+0.98%)
Jan 10, 2008 44.88 45.18 44.67 44.96 1,145,347 -0.34(-0.75%)
Jan 09, 2008 45.16 45.78 44.78 45.30 1,637,985 +1.41(+3.21%)
Jan 08, 2008 44.61 44.66 43.85 43.89 1,309,400 +0.70(+1.62%)
Jan 07, 2008 42.76 43.22 42.43 43.19 1,503,399 +1.54(+3.70%)
Jan 04, 2008 42.25 42.33 41.59 41.65 1,738,800 -1.10(-2.57%)
Jan 03, 2008 42.63 42.88 42.43 42.75 1,397,450 +0.32(+0.75%)
Jan 02, 2008 42.87 42.96 42.25 42.43 571,300 -0.39(-0.91%)
Jan 01, 2008 43.00 43.10 42.21 42.82 0 +0.00(+0.00%)
Dec 31, 2007 43.00 43.10 42.21 42.82 641,609 -0.30(-0.70%)
Dec 28, 2007 43.34 43.38 43.00 43.12 730,196 -0.38(-0.87%)
Dec 27, 2007 43.61 43.80 43.36 43.50 824,935 -0.39(-0.89%)
Dec 26, 2007 43.94 43.97 43.51 43.89 805,150 +0.03(+0.07%)
Dec 24, 2007 43.94 44.25 43.71 43.86 461,100 -0.27(-0.61%)
Dec 21, 2007 44.00 44.19 43.73 44.13 1,380,135 +0.18(+0.41%)
Dec 20, 2007 44.27 44.33 43.75 43.95 1,156,439 -0.35(-0.79%)
Dec 19, 2007 44.56 44.80 44.11 44.30 691,300 -0.28(-0.63%)
Dec 18, 2007 44.99 45.02 44.38 44.58 874,123 -0.16(-0.36%)
Dec 17, 2007 44.98 45.07 44.65 44.74 1,076,690 -0.60(-1.32%)
Dec 14, 2007 45.84 46.19 45.32 45.34 1,021,700 -1.10(-2.37%)
Dec 13, 2007 46.67 46.78 46.05 46.44 719,601 -0.21(-0.45%)
Dec 12, 2007 46.85 47.06 46.32 46.65 1,291,504 +0.49(+1.06%)
Dec 11, 2007 47.09 47.09 46.16 46.16 1,356,480 -0.88(-1.87%)
Dec 10, 2007 46.98 47.67 46.64 47.04 1,489,900 +0.04(+0.09%)
Dec 07, 2007 46.81 47.00 46.46 47.00 997,388 +0.46(+0.99%)
Dec 06, 2007 45.92 46.60 45.90 46.54 717,900 -0.04(-0.09%)
Dec 05, 2007 46.33 46.78 46.21 46.58 736,730 +0.42(+0.91%)
Dec 04, 2007 46.80 46.92 46.11 46.16 1,010,607 -0.98(-2.08%)
Dec 03, 2007 47.54 47.54 46.90 47.14 943,545 -0.24(-0.51%)
Nov 30, 2007 47.11 47.94 47.04 47.38 881,937 +0.51(+1.09%)
Nov 29, 2007 46.76 47.15 46.48 46.87 909,293 -0.10(-0.21%)
Nov 28, 2007 46.54 47.18 46.38 46.97 1,532,000 +0.40(+0.86%)
Nov 27, 2007 46.27 46.60 46.11 46.57 1,602,759 +1.01(+2.22%)
Nov 26, 2007 46.74 46.80 45.53 45.56 1,736,050 -1.01(-2.17%)
Nov 23, 2007 46.98 47.30 46.31 46.57 3,350,461 +3.34(+7.73%)
Nov 21, 2007 43.96 44.10 43.05 43.23 751,700 -0.77(-1.75%)
Nov 20, 2007 43.88 44.38 43.68 44.00 1,251,968 -0.05(-0.11%)
Nov 19, 2007 44.31 44.43 43.88 44.05 754,924 -1.02(-2.26%)
Nov 16, 2007 45.23 45.30 44.63 45.07 706,400 +0.17(+0.38%)
Nov 15, 2007 45.07 45.33 44.71 44.90 911,700 -0.71(-1.56%)
Nov 14, 2007 46.01 46.18 45.53 45.61 890,700 -0.03(-0.07%)
Nov 13, 2007 45.93 46.31 44.12 45.64 2,783,201 +1.64(+3.73%)
Nov 12, 2007 44.11 44.55 43.84 44.00 1,135,880 -0.90(-2.00%)
Nov 09, 2007 45.04 45.37 44.77 44.90 1,492,938 -1.46(-3.15%)
Nov 08, 2007 46.43 46.55 45.75 46.36 1,209,742 -0.24(-0.52%)
Nov 07, 2007 47.29 47.49 46.56 46.60 1,055,801 -0.73(-1.54%)
Nov 06, 2007 47.44 47.44 46.97 47.33 510,000 -0.20(-0.42%)
Nov 05, 2007 47.40 47.72 47.27 47.53 721,741 -0.61(-1.27%)
Nov 02, 2007 48.65 48.69 47.71 48.14 775,900 -0.09(-0.19%)
Nov 01, 2007 48.54 48.85 47.80 48.23 1,121,900 -0.87(-1.77%)
Oct 31, 2007 48.81 49.40 48.47 49.10 709,000 +0.35(+0.72%)
Oct 30, 2007 48.38 48.92 48.28 48.75 499,800 +0.09(+0.18%)
Oct 29, 2007 48.47 48.76 48.20 48.66 767,000 -0.02(-0.04%)
Oct 26, 2007 48.83 48.85 48.46 48.68 830,500 -0.52(-1.06%)
Oct 25, 2007 49.22 49.27 48.95 49.20 1,923,275 -0.33(-0.67%)
Oct 24, 2007 48.82 49.70 48.73 49.53 2,974,700 -1.29(-2.54%)
Oct 23, 2007 50.80 50.82 50.08 50.82 1,556,400 +0.98(+1.97%)
Oct 22, 2007 49.50 50.02 49.41 49.84 1,652,300 -0.66(-1.31%)
Oct 19, 2007 50.89 51.00 50.11 50.50 4,162,000 -1.66(-3.18%)
Oct 18, 2007 52.50 52.61 51.09 52.16 2,678,900 +0.07(+0.13%)
Oct 17, 2007 52.35 52.39 51.82 52.09 932,900 +0.44(+0.85%)
Oct 16, 2007 51.75 51.90 51.34 51.65 547,100 -0.60(-1.15%)
Oct 15, 2007 52.73 52.79 52.02 52.25 613,400 -0.22(-0.42%)
Oct 12, 2007 52.27 52.53 52.04 52.47 766,218 +0.11(+0.21%)
Oct 11, 2007 52.81 52.97 52.27 52.36 1,147,600 +0.08(+0.15%)
Oct 10, 2007 52.16 52.48 52.13 52.28 824,300 +0.05(+0.10%)
Oct 09, 2007 51.68 52.33 51.68 52.23 922,100 -0.03(-0.06%)
Oct 08, 2007 52.17 52.49 52.02 52.26 330,000 -0.18(-0.34%)
Oct 05, 2007 52.39 52.58 52.06 52.44 522,300 +0.14(+0.27%)
Oct 04, 2007 52.18 52.80 52.04 52.30 984,300 +1.18(+2.31%)
Oct 03, 2007 51.43 51.48 51.09 51.12 592,900 -0.23(-0.45%)
Oct 02, 2007 51.55 51.64 51.01 51.35 862,700 +0.60(+1.18%)
Oct 01, 2007 50.56 50.93 50.39 50.75 718,700 +0.68(+1.36%)
Sep 28, 2007 49.51 50.14 49.35 50.07 1,088,700 +1.17(+2.39%)
Sep 27, 2007 49.15 49.21 48.80 48.90 576,100 +0.28(+0.58%)
Sep 26, 2007 48.78 48.90 48.46 48.62 1,055,400 -0.48(-0.98%)
Sep 25, 2007 49.11 49.34 48.79 49.10 420,536 -0.01(-0.02%)
Sep 24, 2007 49.47 49.54 49.02 49.11 453,000 -0.02(-0.04%)
Sep 21, 2007 49.20 49.25 48.95 49.13 688,800 +0.69(+1.42%)
Sep 20, 2007 48.55 48.78 48.24 48.44 518,420 +0.23(+0.48%)
Sep 19, 2007 48.10 48.61 48.00 48.21 981,100 +0.21(+0.44%)
Sep 18, 2007 47.18 48.07 46.81 48.00 950,500 +0.71(+1.50%)
Sep 17, 2007 47.44 47.61 47.11 47.29 464,900 -0.64(-1.34%)
Sep 14, 2007 48.15 48.07 47.55 47.93 2,476,100 -0.32(-0.66%)
Sep 13, 2007 48.36 48.53 48.05 48.25 2,004,400 -0.13(-0.27%)
Sep 12, 2007 48.29 48.88 48.20 48.38 877,300 -0.24(-0.49%)
Sep 11, 2007 47.99 48.69 47.95 48.62 815,500 +0.97(+2.04%)
Sep 10, 2007 48.12 48.19 47.47 47.65 491,300 -0.38(-0.79%)
Sep 07, 2007 48.71 48.74 47.90 48.03 897,300 -0.85(-1.74%)
Sep 06, 2007 48.77 49.28 48.51 48.88 638,600 -0.14(-0.29%)
Sep 05, 2007 49.26 49.24 48.85 49.02 756,400 -0.44(-0.89%)
Sep 04, 2007 48.90 49.68 48.89 49.46 1,587,800 +0.26(+0.53%)
Aug 31, 2007 49.13 49.66 48.80 49.20 1,162,400 +0.75(+1.55%)
Aug 30, 2007 47.81 48.83 47.78 48.45 475,800 -0.13(-0.27%)
Aug 29, 2007 48.01 48.58 47.85 48.58 1,030,900 +0.98(+2.06%)
Aug 28, 2007 48.34 48.39 47.54 47.60 787,600 -0.75(-1.55%)
Aug 27, 2007 48.45 48.62 48.15 48.35 902,900 -0.87(-1.77%)
Aug 24, 2007 48.87 49.22 48.69 49.22 970,200 +0.92(+1.90%)
Aug 23, 2007 47.95 48.64 47.94 48.30 992,900 +0.39(+0.81%)
Aug 22, 2007 47.38 48.05 47.39 47.91 1,719,800 +0.76(+1.61%)
Aug 21, 2007 46.88 47.28 46.69 47.15 1,143,900 +0.17(+0.36%)
Aug 20, 2007 47.07 47.17 46.54 46.98 1,005,000 +0.48(+1.03%)
Aug 17, 2007 46.60 46.77 45.90 46.50 1,676,000 +0.94(+2.06%)
Aug 16, 2007 45.19 45.64 44.76 45.56 1,793,600 -0.55(-1.19%)
Aug 15, 2007 46.19 46.84 46.01 46.11 1,995,800 -0.86(-1.83%)
Aug 14, 2007 47.30 47.45 46.85 46.97 836,400 -0.46(-0.97%)
Aug 13, 2007 47.66 47.84 47.40 47.43 1,143,100 -0.53(-1.11%)
Aug 10, 2007 48.81 48.89 47.15 47.96 2,620,200 -0.99(-2.02%)
Aug 09, 2007 50.83 49.67 44.62 48.95 5,862,400 -2.09(-4.09%)
Aug 08, 2007 50.81 51.37 50.60 51.04 1,531,400 +0.47(+0.93%)
Aug 07, 2007 50.52 51.24 50.18 50.57 1,347,200 -1.03(-2.00%)
Aug 06, 2007 51.68 51.73 51.08 51.60 977,500 +0.61(+1.20%)
Aug 03, 2007 51.01 51.78 50.89 50.99 994,300 -0.79(-1.53%)
Aug 02, 2007 51.86 52.11 51.51 51.78 691,900 +0.03(+0.06%)
Aug 01, 2007 51.34 51.83 51.13 51.75 1,118,900 -0.08(-0.15%)
Jul 31, 2007 51.48 52.24 51.50 51.83 991,600 +0.32(+0.62%)
Jul 30, 2007 52.02 52.17 51.25 51.51 1,637,000 -0.20(-0.39%)
Jul 27, 2007 52.48 52.80 51.67 51.71 1,637,500 -0.59(-1.13%)
Jul 26, 2007 54.35 54.50 52.25 52.30 2,711,001 -2.70(-4.91%)
Jul 25, 2007 55.59 55.59 54.52 55.00 974,800 +0.35(+0.64%)
Jul 24, 2007 55.15 55.38 54.57 54.65 1,399,700 -0.90(-1.62%)
Jul 23, 2007 55.64 55.83 55.48 55.55 744,000 -0.04(-0.07%)
Jul 20, 2007 56.09 56.15 55.49 55.59 803,700 -0.15(-0.27%)
Jul 19, 2007 55.94 56.07 55.50 55.74 869,200 +0.40(+0.72%)
Jul 18, 2007 55.65 55.88 54.87 55.34 1,660,000 -0.77(-1.37%)
Jul 17, 2007 56.29 56.50 56.05 56.11 839,600 -0.05(-0.09%)
Jul 16, 2007 56.22 56.52 56.11 56.16 903,800 +0.05(+0.09%)
Jul 13, 2007 56.23 56.60 55.98 56.11 990,700 +0.16(+0.29%)
Jul 12, 2007 55.52 56.00 55.43 55.95 1,336,700 +1.07(+1.95%)
Jul 11, 2007 54.92 55.41 54.66 54.88 1,361,300 +1.53(+2.87%)
Jul 10, 2007 53.44 54.04 53.18 53.35 1,009,800 -0.14(-0.26%)
Jul 09, 2007 53.81 53.88 53.42 53.49 588,800 -0.43(-0.80%)
Jul 06, 2007 53.90 54.17 53.79 53.92 429,700 +0.07(+0.13%)
Jul 05, 2007 54.26 54.34 53.58 53.85 669,500 -0.07(-0.13%)
Jul 03, 2007 53.54 53.93 53.51 53.92 461,100 +0.25(+0.47%)
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.