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 (%)
Aug 31, 2004 12.70 12.79 12.58 12.76 5,102,405 +0.27(+2.17%)
Aug 30, 2004 12.63 12.63 12.47 12.49 2,515,280 -0.17(-1.36%)
Aug 27, 2004 12.55 12.68 12.54 12.66 3,555,382 +0.14(+1.09%)
Aug 26, 2004 12.43 12.52 12.39 12.52 2,738,472 +0.14(+1.11%)
Aug 25, 2004 12.32 12.39 12.25 12.39 3,336,931 +0.19(+1.57%)
Aug 24, 2004 12.24 12.29 12.18 12.19 3,210,748 -0.07(-0.58%)
Aug 23, 2004 12.36 12.41 12.25 12.27 4,345,669 -0.07(-0.60%)
Aug 20, 2004 12.19 12.35 12.19 12.34 2,923,735 +0.12(+0.99%)
Aug 19, 2004 12.23 12.24 12.18 12.22 3,528,030 +0.08(+0.68%)
Aug 18, 2004 12.03 12.18 12.03 12.14 4,160,041 +0.05(+0.41%)
Aug 17, 2004 12.10 12.15 12.05 12.09 8,903,954 -0.13(-1.03%)
Aug 16, 2004 12.08 12.26 12.08 12.21 3,668,801 +0.05(+0.38%)
Aug 13, 2004 12.18 12.23 12.13 12.17 3,935,755 +0.01(+0.07%)
Aug 12, 2004 12.07 12.24 12.06 12.16 6,447,754 +0.12(+0.96%)
Aug 11, 2004 11.96 12.06 11.91 12.04 4,452,524 -0.15(-1.24%)
Aug 10, 2004 12.11 12.25 12.06 12.19 3,016,002 +0.04(+0.32%)
Aug 09, 2004 12.15 12.24 12.15 12.16 3,465,667 +0.01(+0.09%)
Aug 06, 2004 12.17 12.22 12.08 12.14 2,326,370 -0.07(-0.61%)
Aug 05, 2004 12.27 12.32 12.21 12.22 3,168,079 -0.19(-1.55%)
Aug 04, 2004 12.23 12.43 12.23 12.41 3,636,343 +0.10(+0.82%)
Aug 03, 2004 12.34 12.39 12.30 12.31 2,699,814 -0.09(-0.71%)
Aug 02, 2004 12.36 12.47 12.33 12.40 2,973,698 +0.08(+0.65%)
Jul 30, 2004 12.39 12.46 12.32 12.32 3,835,465 -0.02(-0.16%)
Jul 29, 2004 12.23 12.42 12.22 12.34 4,061,574 +0.05(+0.40%)
Jul 28, 2004 12.20 12.32 12.13 12.29 3,948,155 +0.01(+0.07%)
Jul 27, 2004 12.28 12.28 12.14 12.28 4,861,708 +0.13(+1.04%)
Jul 26, 2004 12.19 12.26 12.04 12.15 5,925,150 -0.06(-0.52%)
Jul 23, 2004 12.33 12.34 12.17 12.22 6,034,922 -0.04(-0.31%)
Jul 22, 2004 12.14 12.33 12.10 12.25 8,328,105 +0.19(+1.55%)
Jul 21, 2004 12.15 12.20 12.04 12.07 5,224,577 -0.03(-0.27%)
Jul 20, 2004 12.03 12.16 12.01 12.10 8,155,606 +0.18(+1.49%)
Jul 19, 2004 11.83 11.99 11.77 11.92 8,075,374 +0.13(+1.09%)
Jul 16, 2004 11.91 11.93 11.78 11.79 5,438,286 -0.12(-1.04%)
Jul 15, 2004 11.91 11.97 11.88 11.92 5,042,595 +0.01(+0.07%)
Jul 14, 2004 12.08 12.16 11.90 11.91 10,837,186 -0.17(-1.41%)
Jul 13, 2004 12.05 12.11 12.03 12.08 2,906,230 -0.03(-0.23%)
Jul 12, 2004 11.96 12.16 11.90 12.11 5,204,519 +0.03(+0.23%)
Jul 09, 2004 12.20 12.21 12.02 12.08 3,828,901 -0.17(-1.41%)
Jul 08, 2004 12.38 12.44 12.25 12.25 2,962,392 +0.02(+0.18%)
Jul 07, 2004 12.26 12.28 12.19 12.23 4,595,118 -0.12(-0.93%)
Jul 06, 2004 12.41 12.42 12.33 12.34 2,275,677 -0.19(-1.53%)
Jul 02, 2004 12.57 12.57 12.48 12.54 4,565,214 +0.19(+1.51%)
Jul 01, 2004 12.48 12.48 12.30 12.35 5,670,960 -0.16(-1.32%)
Jun 30, 2004 12.55 12.55 12.39 12.51 4,630,129 -0.01(-0.04%)
Jun 29, 2004 12.57 12.62 12.45 12.52 7,116,599 -0.13(-1.04%)
Jun 28, 2004 12.70 12.73 12.63 12.65 4,859,155 +0.06(+0.48%)
Jun 25, 2004 12.62 12.63 12.52 12.59 6,657,816 -0.22(-1.69%)
Jun 24, 2004 12.91 12.93 12.78 12.81 4,962,728 -0.28(-2.14%)
Jun 23, 2004 12.98 13.11 12.96 13.09 2,474,435 +0.18(+1.36%)
Jun 22, 2004 12.95 12.98 12.81 12.91 1,948,549 -0.05(-0.36%)
Jun 21, 2004 13.03 13.05 12.96 12.96 1,534,259 -0.07(-0.57%)
Jun 18, 2004 13.04 13.13 13.03 13.03 2,945,252 +0.05(+0.38%)
Jun 17, 2004 12.96 13.00 12.90 12.98 2,070,721 -0.05(-0.40%)
Jun 16, 2004 13.02 13.06 12.96 13.04 1,933,596 +0.16(+1.24%)
Jun 15, 2004 12.85 12.92 12.82 12.88 2,985,733 +0.22(+1.76%)
Jun 14, 2004 12.75 12.76 12.62 12.65 4,493,369 -0.36(-2.74%)
Jun 10, 2004 13.02 13.06 12.92 13.01 1,698,370 -0.06(-0.44%)
Jun 09, 2004 13.08 13.14 13.02 13.07 2,757,800 -0.23(-1.73%)
Jun 08, 2004 13.26 13.30 13.18 13.30 3,956,178 -0.07(-0.51%)
Jun 07, 2004 13.16 13.37 13.09 13.37 4,117,737 +0.18(+1.37%)
Jun 04, 2004 13.06 13.19 13.02 13.19 3,628,320 +0.21(+1.63%)
Jun 03, 2004 12.93 13.09 12.89 12.98 1,738,851 +0.07(+0.57%)
Jun 02, 2004 13.13 13.14 12.87 12.90 2,673,192 -0.09(-0.70%)
Jun 01, 2004 12.86 13.01 12.83 12.99 2,261,090 +0.13(+1.02%)
May 28, 2004 13.03 13.05 12.85 12.86 2,135,636 -0.28(-2.11%)
May 27, 2004 13.04 13.18 13.04 13.14 2,560,502 +0.15(+1.18%)
May 26, 2004 12.95 13.02 12.83 12.98 2,821,986 -0.05(-0.42%)
May 25, 2004 12.78 13.07 12.78 13.04 4,218,392 +0.38(+3.01%)
May 24, 2004 12.79 12.81 12.60 12.66 4,629,035 -0.07(-0.58%)
May 21, 2004 12.77 12.80 12.71 12.73 3,248,311 -0.04(-0.28%)
May 20, 2004 12.71 12.80 12.68 12.77 3,468,220 -0.14(-1.10%)
May 19, 2004 12.96 12.99 12.88 12.91 3,577,628 -0.06(-0.46%)
May 18, 2004 13.01 13.08 12.95 12.97 4,362,080 +0.11(+0.87%)
May 17, 2004 12.97 12.97 12.82 12.86 3,559,393 -0.11(-0.85%)
May 14, 2004 13.01 13.09 12.95 12.97 3,333,284 -0.02(-0.13%)
May 13, 2004 13.01 13.08 12.97 12.98 3,695,788 -0.10(-0.77%)
May 12, 2004 12.97 13.12 12.88 13.09 3,213,665 +0.19(+1.49%)
May 11, 2004 12.83 12.92 12.82 12.89 2,107,919 -0.02(-0.17%)
May 10, 2004 13.00 13.02 12.86 12.91 2,855,902 -0.25(-1.88%)
May 07, 2004 13.12 13.23 13.09 13.16 2,874,866 -0.09(-0.68%)
May 06, 2004 13.29 13.36 13.18 13.25 4,069,962 -0.26(-1.95%)
May 05, 2004 13.38 13.58 13.34 13.52 4,613,353 +0.17(+1.27%)
May 04, 2004 13.26 13.40 13.25 13.35 3,225,335 +0.22(+1.71%)
May 03, 2004 13.09 13.16 13.03 13.12 4,417,513 +0.00(+0.00%)
Apr 30, 2004 13.15 13.20 12.95 13.12 5,230,412 +0.13(+0.97%)
Apr 29, 2004 12.56 13.30 12.56 12.99 12,295,225 +0.18(+1.43%)
Apr 28, 2004 12.82 12.87 12.70 12.81 4,835,815 -0.21(-1.62%)
Apr 27, 2004 12.96 13.16 12.96 13.02 2,307,770 -0.01(-0.11%)
Apr 26, 2004 12.92 13.05 12.92 13.04 4,836,545 -0.02(-0.13%)
Apr 23, 2004 12.99 13.05 12.93 13.05 1,822,730 -0.12(-0.94%)
Apr 22, 2004 12.94 13.25 12.93 13.18 5,739,887 +0.25(+1.97%)
Apr 21, 2004 12.86 13.00 12.85 12.92 3,195,795 -0.02(-0.17%)
Apr 20, 2004 13.02 13.08 12.89 12.94 4,083,820 -0.32(-2.38%)
Apr 19, 2004 13.25 13.29 13.17 13.26 2,208,574 -0.07(-0.51%)
Apr 16, 2004 13.20 13.38 13.18 13.33 5,654,549 +0.01(+0.04%)
Apr 15, 2004 13.12 13.41 13.12 13.32 5,377,018 +0.44(+3.38%)
Apr 14, 2004 12.82 12.95 12.79 12.88 2,624,323 -0.13(-0.99%)
Apr 13, 2004 13.07 13.11 12.98 13.01 1,453,297 -0.08(-0.59%)
Apr 12, 2004 13.08 13.14 13.00 13.09 1,233,388 -0.04(-0.33%)
Apr 08, 2004 13.21 13.24 13.02 13.13 2,227,173 -0.18(-1.34%)
Apr 07, 2004 13.27 13.43 13.26 13.31 3,108,634 +0.20(+1.51%)
Apr 06, 2004 13.15 13.19 13.08 13.12 2,085,673 +0.16(+1.21%)
Apr 05, 2004 12.83 12.98 12.82 12.96 3,665,154 +0.07(+0.53%)
Apr 02, 2004 12.90 12.96 12.86 12.89 3,860,264 -0.19(-1.45%)
Apr 01, 2004 12.81 13.12 12.81 13.08 5,505,754 +0.27(+2.08%)
Mar 31, 2004 12.79 12.90 12.79 12.81 3,728,610 -0.01(-0.08%)
Mar 30, 2004 12.87 12.88 12.72 12.82 3,220,959 -0.03(-0.26%)
Mar 29, 2004 12.81 12.91 12.79 12.86 3,319,426 +0.13(+1.03%)
Mar 26, 2004 12.68 12.78 12.61 12.73 3,045,542 +0.02(+0.15%)
Mar 25, 2004 12.63 12.77 12.61 12.71 4,091,479 -0.06(-0.49%)
Mar 24, 2004 12.81 12.96 12.77 12.77 3,694,694 -0.16(-1.27%)
Mar 23, 2004 13.11 13.11 12.89 12.93 2,975,521 -0.06(-0.44%)
Mar 22, 2004 13.03 13.13 12.93 12.99 3,709,646 -0.12(-0.88%)
Mar 19, 2004 13.30 13.37 13.07 13.11 3,640,719 -0.19(-1.44%)
Mar 18, 2004 13.30 13.38 13.18 13.30 4,160,406 +0.04(+0.27%)
Mar 17, 2004 13.33 13.35 13.23 13.26 3,568,510 -0.17(-1.29%)
Mar 16, 2004 13.48 13.53 13.35 13.44 4,284,401 +0.15(+1.09%)
Mar 15, 2004 13.32 13.42 13.29 13.29 4,016,717 -0.04(-0.31%)
Mar 12, 2004 13.36 13.39 13.25 13.33 3,953,990 +0.10(+0.75%)
Mar 11, 2004 13.39 13.47 13.23 13.23 5,894,516 -0.30(-2.21%)
Mar 10, 2004 13.79 13.80 13.53 13.53 7,740,951 -0.41(-2.95%)
Mar 09, 2004 13.83 14.04 13.78 13.94 11,640,967 +0.38(+2.81%)
Mar 08, 2004 13.68 13.77 13.56 13.56 4,698,326 -0.12(-0.88%)
Mar 05, 2004 13.55 13.70 13.53 13.68 5,179,720 +0.21(+1.57%)
Mar 04, 2004 13.50 13.53 13.38 13.47 8,084,856 +0.08(+0.57%)
Mar 03, 2004 13.29 13.41 13.19 13.39 4,433,195 +0.02(+0.14%)
Mar 02, 2004 13.48 13.51 13.37 13.38 3,399,658 -0.21(-1.55%)
Mar 01, 2004 13.43 13.63 13.41 13.59 3,611,179 +0.26(+1.91%)
Feb 27, 2004 13.23 13.33 13.16 13.33 3,647,284 +0.07(+0.50%)
Feb 26, 2004 13.30 13.31 13.20 13.27 2,097,343 -0.06(-0.45%)
Feb 25, 2004 13.36 13.40 13.28 13.33 3,910,592 +0.12(+0.93%)
Feb 24, 2004 13.13 13.30 13.13 13.20 1,339,148 +0.08(+0.63%)
Feb 23, 2004 13.22 13.22 13.09 13.12 2,203,468 -0.10(-0.73%)
Feb 20, 2004 13.32 13.32 13.16 13.22 1,646,219 -0.10(-0.72%)
Feb 19, 2004 13.34 13.43 13.29 13.31 2,899,665 +0.03(+0.23%)
Feb 18, 2004 13.43 13.44 13.27 13.28 1,989,759 -0.25(-1.84%)
Feb 17, 2004 13.55 13.58 13.50 13.53 1,806,319 +0.01(+0.04%)
Feb 13, 2004 13.65 13.68 13.52 13.53 2,131,989 +0.13(+1.00%)
Feb 12, 2004 13.41 13.60 13.38 13.39 6,655,993 -0.26(-1.93%)
Feb 11, 2004 13.53 13.67 13.39 13.66 4,212,192 -0.12(-0.90%)
Feb 10, 2004 13.71 13.85 13.68 13.78 2,734,460 +0.04(+0.26%)
Feb 09, 2004 13.60 13.81 13.60 13.74 2,891,277 +0.24(+1.75%)
Feb 06, 2004 13.60 13.64 13.39 13.51 2,406,967 +0.06(+0.43%)
Feb 05, 2004 13.49 13.53 13.45 13.45 2,107,919 -0.01(-0.10%)
Feb 04, 2004 13.25 13.49 13.25 13.46 4,682,645 +0.14(+1.03%)
Feb 03, 2004 13.33 13.35 13.26 13.33 2,147,671 -0.11(-0.82%)
Feb 02, 2004 13.33 13.44 13.25 13.44 3,887,251 +0.20(+1.51%)
Jan 30, 2004 13.28 13.33 13.18 13.24 4,850,768 -0.05(-0.41%)
Jan 29, 2004 13.19 13.30 13.03 13.29 7,927,674 -0.25(-1.84%)
Jan 28, 2004 13.48 13.86 13.47 13.54 8,917,448 +0.28(+2.09%)
Jan 27, 2004 13.31 13.41 13.23 13.26 2,902,948 -0.15(-1.08%)
Jan 26, 2004 13.30 13.44 13.27 13.41 3,489,008 +0.16(+1.18%)
Jan 23, 2004 13.34 13.38 13.25 13.25 7,257,734 -0.24(-1.77%)
Jan 22, 2004 13.71 13.72 13.49 13.49 8,042,552 +0.10(+0.76%)
Jan 21, 2004 13.12 13.45 13.12 13.39 4,672,798 +0.47(+3.61%)
Jan 20, 2004 13.00 13.04 12.92 12.92 2,587,489 +0.13(+1.03%)
Jan 16, 2004 12.75 12.80 12.69 12.79 3,299,368 +0.10(+0.78%)
Jan 15, 2004 12.72 12.79 12.63 12.69 4,059,751 -0.17(-1.32%)
Jan 14, 2004 12.86 12.94 12.84 12.86 3,806,654 -0.11(-0.82%)
Jan 13, 2004 13.10 13.13 12.90 12.97 2,963,851 -0.12(-0.90%)
Jan 12, 2004 13.16 13.19 13.08 13.09 3,276,757 -0.18(-1.32%)
Jan 09, 2004 13.24 13.39 13.24 13.26 3,334,014 +0.12(+0.88%)
Jan 08, 2004 13.21 13.26 13.11 13.15 4,643,258 -0.12(-0.89%)
Jan 07, 2004 13.31 13.30 13.16 13.27 4,471,123 -0.02(-0.14%)
Jan 06, 2004 13.30 13.33 13.20 13.29 2,854,444 -0.01(-0.08%)
Jan 05, 2004 13.38 13.38 13.21 13.30 4,373,386 -0.14(-1.04%)
Jan 02, 2004 13.41 13.48 13.38 13.44 2,213,680 +0.17(+1.28%)
Dec 31, 2003 13.33 13.39 13.22 13.27 1,657,525 -0.02(-0.14%)
Dec 30, 2003 13.34 13.36 13.26 13.29 2,196,904 +0.02(+0.17%)
Dec 29, 2003 13.07 13.30 13.23 13.26 5,094,382 +0.20(+1.51%)
Dec 26, 2003 13.03 13.10 13.02 13.07 324,940 +0.04(+0.27%)
Dec 24, 2003 13.05 13.07 13.00 13.03 577,672 -0.02(-0.13%)
Dec 23, 2003 12.99 13.07 12.98 13.05 1,722,440 +0.10(+0.74%)
Dec 22, 2003 12.82 12.99 12.82 12.95 3,082,011 +0.15(+1.18%)
Dec 19, 2003 12.88 12.88 12.75 12.80 3,724,234 -0.02(-0.19%)
Dec 18, 2003 12.47 12.86 12.63 12.82 6,129,742 +0.35(+2.81%)
Dec 17, 2003 12.59 12.59 12.40 12.47 7,395,953 -0.12(-0.94%)
Dec 16, 2003 12.63 12.65 12.51 12.59 6,206,692 +0.22(+1.82%)
Dec 15, 2003 12.48 12.50 12.40 12.37 2,897,477 -0.10(-0.81%)
Dec 12, 2003 12.63 12.52 12.40 12.47 3,498,125 -0.16(-1.26%)
Dec 11, 2003 12.51 12.67 12.51 12.63 2,335,852 +0.07(+0.52%)
Dec 10, 2003 12.64 12.68 12.44 12.56 3,346,778 +0.03(+0.24%)
Dec 09, 2003 12.70 12.70 12.53 12.53 3,444,150 -0.16(-1.30%)
Dec 08, 2003 12.67 12.74 12.57 12.70 3,974,777 -0.12(-0.96%)
Dec 05, 2003 12.68 12.85 12.65 12.82 2,766,188 +0.15(+1.15%)
Dec 04, 2003 12.77 12.78 12.61 12.67 2,972,239 -0.11(-0.84%)
Dec 03, 2003 12.76 12.91 12.75 12.78 5,741,345 +0.25(+1.97%)
Dec 02, 2003 12.67 12.67 12.51 12.53 5,622,091 -0.23(-1.80%)
Dec 01, 2003 12.59 12.79 12.59 12.76 3,676,824 +0.16(+1.31%)
Nov 28, 2003 12.61 12.67 12.57 12.60 1,396,040 -0.08(-0.61%)
Nov 26, 2003 12.59 12.70 12.55 12.68 3,371,212 +0.16(+1.29%)
Nov 25, 2003 12.72 12.72 12.44 12.51 5,334,714 -0.29(-2.27%)
Nov 24, 2003 12.63 12.81 12.62 12.81 3,504,689 +0.07(+0.52%)
Nov 21, 2003 12.73 12.75 12.59 12.74 5,825,589 +0.04(+0.28%)
Nov 20, 2003 12.72 12.84 12.67 12.70 9,301,468 +0.04(+0.33%)
Nov 19, 2003 13.11 12.96 12.64 12.66 12,844,451 -0.45(-3.41%)
Nov 18, 2003 13.20 13.27 13.11 13.11 2,969,686 +0.02(+0.13%)
Nov 17, 2003 13.09 13.10 13.00 13.09 3,720,587 -0.09(-0.67%)
Nov 14, 2003 13.26 13.38 13.18 13.18 8,364,575 +0.10(+0.78%)
Nov 13, 2003 12.89 13.18 12.88 13.08 9,117,664 +0.31(+2.40%)
Nov 12, 2003 12.70 12.76 12.64 12.77 5,925,515 +0.13(+1.02%)
Nov 11, 2003 12.65 12.70 12.56 12.64 10,096,132 +0.21(+1.68%)
Nov 10, 2003 12.52 12.58 12.36 12.44 9,204,460 -0.09(-0.70%)
Nov 07, 2003 12.87 12.91 12.52 12.52 18,469,824 -0.16(-1.30%)
Nov 06, 2003 12.81 12.85 12.54 12.69 11,815,655 +0.13(+1.03%)
Nov 05, 2003 12.67 12.73 12.53 12.56 7,834,677 -0.07(-0.56%)
Nov 04, 2003 12.89 12.89 12.63 12.63 8,484,194 -0.28(-2.15%)
Nov 03, 2003 13.12 13.12 12.89 12.91 3,468,651 -0.17(-1.28%)
Oct 31, 2003 13.22 13.12 13.00 13.07 6,655,628 -0.15(-1.14%)
Oct 30, 2003 13.47 13.47 13.22 13.22 4,952,881 -0.09(-0.64%)
Oct 29, 2003 13.41 13.44 13.27 13.31 4,465,288 -0.25(-1.88%)
Oct 28, 2003 13.35 13.57 13.33 13.56 2,466,776 +0.09(+0.69%)
Oct 27, 2003 13.49 13.52 13.44 13.47 4,038,598 +0.13(+1.01%)
Oct 24, 2003 13.27 13.40 13.21 13.34 5,815,742 -0.07(-0.53%)
Oct 23, 2003 13.30 13.41 13.24 13.41 16,782,030 +0.69(+5.46%)
Oct 22, 2003 12.90 12.92 12.71 12.71 6,422,225 -0.19(-1.47%)
Oct 21, 2003 13.02 13.05 12.90 12.90 5,872,270 -0.05(-0.40%)
Oct 20, 2003 12.92 12.98 12.87 12.96 2,720,966 +0.07(+0.53%)
Oct 17, 2003 12.65 12.89 12.77 12.89 5,825,954 +0.23(+1.84%)
Oct 16, 2003 12.60 12.71 12.58 12.65 3,149,844 +0.10(+0.81%)
Oct 15, 2003 12.57 12.59 12.51 12.55 4,714,737 -0.10(-0.80%)
Oct 14, 2003 12.46 12.65 12.46 12.65 4,584,178 +0.22(+1.76%)
Oct 13, 2003 12.42 12.48 12.37 12.44 5,028,372 +0.00(+0.02%)
Oct 10, 2003 12.44 12.46 12.39 12.43 3,902,204 -0.00(-0.02%)
Oct 09, 2003 12.41 12.47 12.40 12.44 4,936,105 +0.10(+0.85%)
Oct 08, 2003 12.35 12.36 12.27 12.33 2,464,953 +0.01(+0.04%)
Oct 07, 2003 12.33 12.36 12.28 12.33 4,721,667 -0.16(-1.27%)
Oct 06, 2003 12.50 12.61 12.47 12.48 3,594,039 -0.13(-1.04%)
Oct 03, 2003 12.15 12.74 12.41 12.62 10,722,308 +0.46(+3.81%)
Oct 02, 2003 11.86 12.25 11.14 12.15 9,913,786 +0.06(+0.50%)
Oct 01, 2003 11.90 12.09 11.86 12.09 3,371,577 +0.19(+1.61%)
Sep 30, 2003 11.88 11.90 11.74 11.90 3,091,493 +0.14(+1.17%)
Sep 29, 2003 11.80 11.83 11.71 11.76 1,574,739 -0.04(-0.30%)
Sep 26, 2003 11.74 11.82 11.74 11.80 2,774,576 +0.02(+0.16%)
Sep 25, 2003 11.80 11.80 11.72 11.78 4,243,920 +0.15(+1.32%)
Sep 24, 2003 11.87 11.87 11.63 11.63 2,696,897 -0.26(-2.19%)
Sep 23, 2003 11.93 12.01 11.89 11.89 2,855,173 -0.02(-0.14%)
Sep 22, 2003 11.82 11.94 11.81 11.90 1,987,571 -0.10(-0.80%)
Sep 19, 2003 11.98 12.08 11.96 12.00 2,274,583 +0.02(+0.14%)
Sep 18, 2003 11.87 12.02 11.92 11.98 2,982,450 +0.11(+0.95%)
Sep 17, 2003 11.76 11.88 11.75 11.87 1,951,831 +0.13(+1.07%)
Sep 16, 2003 11.66 11.78 11.60 11.74 2,164,446 +0.08(+0.73%)
Sep 15, 2003 11.80 11.81 11.65 11.66 2,852,985 -0.18(-1.53%)
Sep 12, 2003 11.78 11.88 11.74 11.84 1,681,959 +0.01(+0.07%)
Sep 11, 2003 11.86 11.90 11.78 11.83 3,307,026 -0.01(-0.12%)
Sep 10, 2003 11.88 11.92 11.80 11.85 3,285,509 +0.11(+0.93%)
Sep 09, 2003 11.79 11.83 11.71 11.74 3,798,996 +0.05(+0.45%)
Sep 08, 2003 11.63 11.83 11.59 11.68 6,992,968 -0.11(-0.91%)
Sep 05, 2003 11.54 11.79 11.54 11.79 10,603,054 +0.36(+3.17%)
Sep 04, 2003 11.35 11.46 11.32 11.43 6,633,747 +0.13(+1.12%)
Sep 03, 2003 11.06 11.36 11.04 11.30 11,033,391 +0.40(+3.70%)
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.