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 29, 2008 13.46 13.47 13.33 13.35 0 -0.15(-1.10%)
Aug 28, 2008 13.50 13.55 13.41 13.50 2,305,991 +0.11(+0.80%)
Aug 27, 2008 13.33 13.41 13.27 13.39 2,722,210 +0.04(+0.27%)
Aug 26, 2008 13.21 13.41 13.19 13.36 2,205,500 +0.15(+1.12%)
Aug 25, 2008 13.33 13.33 13.17 13.21 2,632,405 -0.21(-1.53%)
Aug 22, 2008 13.29 13.48 13.29 13.42 0 +0.15(+1.14%)
Aug 21, 2008 13.13 13.27 13.10 13.27 3,416,507 +0.23(+1.75%)
Aug 20, 2008 13.11 13.15 12.98 13.04 4,574,083 -0.28(-2.12%)
Aug 19, 2008 13.28 13.38 13.23 13.32 6,070,228 -0.13(-0.94%)
Aug 18, 2008 13.55 13.55 13.39 13.45 4,469,814 +0.11(+0.82%)
Aug 15, 2008 13.38 13.41 13.31 13.34 0 -0.11(-0.82%)
Aug 14, 2008 13.39 13.55 13.36 13.45 4,375,778 +0.09(+0.70%)
Aug 13, 2008 13.35 13.42 13.26 13.35 3,250,371 +0.10(+0.72%)
Aug 12, 2008 13.34 13.44 13.22 13.26 3,205,974 -0.26(-1.93%)
Aug 11, 2008 13.58 13.64 13.46 13.52 7,725,908 -0.02(-0.12%)
Aug 08, 2008 13.37 13.63 13.35 13.53 12,023,278 +0.12(+0.88%)
Aug 07, 2008 13.56 13.63 13.35 13.42 6,162,579 -0.12(-0.91%)
Aug 06, 2008 13.51 13.66 13.46 13.54 10,514,503 -0.13(-0.94%)
Aug 05, 2008 13.63 13.67 13.52 13.67 15,456,641 +0.26(+1.94%)
Aug 04, 2008 13.38 13.46 13.36 13.41 9,064,189 +0.36(+2.77%)
Aug 01, 2008 13.29 13.31 12.98 13.05 24,693,752 -0.27(-2.00%)
Jul 31, 2008 13.40 13.48 13.30 13.31 20,742,242 +0.49(+3.78%)
Jul 30, 2008 12.99 13.01 12.75 12.83 10,927,652 +0.32(+2.52%)
Jul 29, 2008 12.51 12.61 12.40 12.51 7,283,978 +0.15(+1.22%)
Jul 28, 2008 12.61 12.68 12.35 12.36 4,704,759 -0.44(-3.43%)
Jul 25, 2008 12.87 13.00 12.76 12.80 7,109,757 +0.11(+0.84%)
Jul 24, 2008 12.66 12.79 12.64 12.69 3,328,496 +0.05(+0.43%)
Jul 23, 2008 12.57 12.74 12.54 12.64 8,240,255 -0.04(-0.35%)
Jul 22, 2008 12.50 12.75 12.50 12.68 5,326,661 +0.07(+0.54%)
Jul 21, 2008 12.29 12.68 12.27 12.61 19,676,560 +0.21(+1.68%)
Jul 18, 2008 12.48 12.50 12.36 12.40 9,997,417 +0.08(+0.65%)
Jul 17, 2008 12.19 12.35 12.16 12.33 7,913,644 -0.05(-0.42%)
Jul 16, 2008 12.27 12.41 12.24 12.38 9,833,959 -0.10(-0.77%)
Jul 15, 2008 12.53 12.57 12.42 12.47 9,421,219 +0.14(+1.11%)
Jul 14, 2008 12.46 12.46 12.33 12.34 4,480,095 -0.24(-1.94%)
Jul 11, 2008 12.67 12.74 12.49 12.58 5,627,981 -0.29(-2.22%)
Jul 10, 2008 12.96 13.00 12.78 12.87 15,403,731 -0.24(-1.84%)
Jul 09, 2008 13.19 13.33 13.11 13.11 9,988,337 +0.16(+1.23%)
Jul 08, 2008 12.81 12.99 12.71 12.95 7,432,648 +0.35(+2.81%)
Jul 07, 2008 12.70 12.74 12.47 12.59 10,335,465 +0.04(+0.28%)
Jul 04, 2008 12.62 12.62 12.39 12.56 11,977,574 +0.00(+0.00%)
Jul 03, 2008 12.62 12.62 12.39 12.56 11,977,574 +0.46(+3.78%)
Jul 02, 2008 12.24 12.28 12.07 12.10 8,597,463 +0.19(+1.64%)
Jul 01, 2008 11.52 11.93 11.51 11.91 7,087,945 +0.24(+2.09%)
Jun 30, 2008 11.58 11.72 11.56 11.66 3,069,856 +0.21(+1.87%)
Jun 27, 2008 11.52 11.61 11.41 11.45 4,182,772 -0.21(-1.77%)
Jun 26, 2008 11.90 11.90 11.62 11.65 3,909,352 -0.09(-0.75%)
Jun 25, 2008 11.67 11.84 11.64 11.74 8,137,087 +0.16(+1.35%)
Jun 24, 2008 11.58 11.63 11.45 11.59 4,600,487 -0.04(-0.31%)
Jun 23, 2008 11.55 11.63 11.48 11.62 3,952,334 +0.36(+3.24%)
Jun 20, 2008 11.43 11.46 11.25 11.26 2,452,531 -0.21(-1.84%)
Jun 19, 2008 11.52 11.59 11.36 11.47 5,671,171 +0.20(+1.78%)
Jun 18, 2008 11.36 11.39 11.23 11.27 1,930,383 +0.07(+0.59%)
Jun 17, 2008 11.32 11.36 11.19 11.20 1,130,723 -0.10(-0.92%)
Jun 16, 2008 11.25 11.35 11.19 11.31 2,089,739 +0.05(+0.49%)
Jun 13, 2008 11.19 11.27 11.17 11.25 2,696,036 +0.02(+0.15%)
Jun 12, 2008 11.28 11.34 11.16 11.23 2,870,793 +0.03(+0.24%)
Jun 11, 2008 11.34 11.34 11.18 11.21 3,261,239 -0.15(-1.33%)
Jun 10, 2008 11.36 11.45 11.32 11.36 2,225,076 -0.15(-1.33%)
Jun 09, 2008 11.72 11.74 11.49 11.51 3,239,868 -0.03(-0.26%)
Jun 06, 2008 11.71 11.71 11.53 11.54 4,810,870 -0.28(-2.39%)
Jun 05, 2008 11.75 11.82 11.71 11.82 2,756,338 +0.15(+1.25%)
Jun 04, 2008 11.69 11.76 11.65 11.68 5,558,460 -0.06(-0.54%)
Jun 03, 2008 11.81 11.88 11.71 11.74 3,656,533 -0.01(-0.09%)
Jun 02, 2008 11.86 11.86 11.71 11.75 3,205,689 -0.23(-1.90%)
May 30, 2008 12.08 12.10 11.91 11.98 3,417,010 +0.01(+0.11%)
May 29, 2008 11.83 12.02 11.83 11.97 7,633,819 +0.09(+0.76%)
May 28, 2008 11.86 11.91 11.79 11.88 3,999,536 +0.03(+0.25%)
May 27, 2008 11.80 11.91 11.77 11.85 3,469,719 -0.02(-0.14%)
May 26, 2008 12.04 12.07 11.81 11.86 0 +0.00(+0.00%)
May 23, 2008 12.04 12.07 11.81 11.86 3,479,551 -0.21(-1.70%)
May 22, 2008 12.13 12.20 12.02 12.07 4,546,089 +0.00(+0.02%)
May 21, 2008 12.16 12.28 12.06 12.06 4,719,365 -0.16(-1.28%)
May 20, 2008 12.41 12.41 12.14 12.22 6,710,182 +0.00(+0.00%)
May 19, 2008 12.28 12.33 12.19 12.22 9,295,921 +0.28(+2.32%)
May 16, 2008 11.91 11.98 11.88 11.94 6,334,334 +0.30(+2.61%)
May 15, 2008 11.54 11.69 11.52 11.64 4,788,168 +0.25(+2.22%)
May 14, 2008 11.38 11.45 11.32 11.39 2,428,498 +0.24(+2.11%)
May 13, 2008 11.20 11.21 11.11 11.15 2,623,714 -0.08(-0.68%)
May 12, 2008 11.20 11.24 11.14 11.23 1,989,143 +0.11(+0.99%)
May 09, 2008 11.11 11.20 11.04 11.12 2,917,721 -0.21(-1.84%)
May 08, 2008 11.32 11.37 11.28 11.33 2,485,098 +0.14(+1.25%)
May 07, 2008 11.27 11.32 11.19 11.19 3,348,714 -0.18(-1.62%)
May 06, 2008 11.31 11.37 11.25 11.37 3,406,255 -0.08(-0.72%)
May 05, 2008 11.49 11.52 11.41 11.45 5,215,503 -0.02(-0.17%)
May 02, 2008 11.57 11.58 11.43 11.47 8,613,900 -0.05(-0.45%)
May 01, 2008 11.37 11.52 11.35 11.52 4,552,201 +0.01(+0.12%)
Apr 30, 2008 11.53 11.69 11.46 11.51 5,094,750 +0.17(+1.52%)
Apr 29, 2008 11.39 11.43 11.28 11.34 4,340,815 -0.15(-1.34%)
Apr 28, 2008 11.62 11.64 11.48 11.49 5,709,384 +0.01(+0.07%)
Apr 25, 2008 11.45 11.54 11.42 11.48 4,310,655 -0.02(-0.17%)
Apr 24, 2008 11.36 11.57 11.31 11.50 7,431,470 -0.12(-0.99%)
Apr 23, 2008 11.56 11.69 11.46 11.62 6,031,899 +0.32(+2.79%)
Apr 22, 2008 11.48 11.48 11.30 11.30 5,865,585 -0.09(-0.79%)
Apr 21, 2008 11.57 11.58 11.35 11.39 5,977,593 -0.04(-0.36%)
Apr 18, 2008 11.42 11.45 11.37 11.43 8,465,460 +0.09(+0.80%)
Apr 17, 2008 11.34 11.35 11.27 11.34 5,494,099 -0.22(-1.87%)
Apr 16, 2008 11.60 11.61 11.45 11.56 8,210,930 +0.10(+0.88%)
Apr 15, 2008 11.52 11.55 11.37 11.46 25,399,496 +0.56(+5.11%)
Apr 14, 2008 10.90 10.93 10.75 10.90 8,360,603 +0.11(+1.02%)
Apr 11, 2008 10.94 10.97 10.78 10.79 4,914,479 -0.27(-2.45%)
Apr 10, 2008 11.01 11.11 10.94 11.06 4,063,919 +0.07(+0.67%)
Apr 09, 2008 11.09 11.11 10.91 10.99 6,747,592 +0.06(+0.58%)
Apr 08, 2008 10.92 10.95 10.85 10.93 6,537,986 -0.38(-3.39%)
Apr 07, 2008 11.33 11.45 11.29 11.31 5,371,974 -0.23(-2.00%)
Apr 04, 2008 11.55 11.60 11.45 11.54 7,190,631 +0.32(+2.83%)
Apr 03, 2008 11.23 11.29 11.17 11.22 4,981,076 +0.14(+1.29%)
Apr 02, 2008 11.08 11.19 11.06 11.08 9,316,056 -0.05(-0.47%)
Apr 01, 2008 10.80 11.16 10.79 11.13 16,469,124 +0.72(+6.87%)
Mar 31, 2008 10.24 10.44 10.18 10.42 14,200,128 +0.40(+3.97%)
Mar 28, 2008 10.21 10.22 10.01 10.02 5,414,246 -0.22(-2.20%)
Mar 27, 2008 10.37 10.37 10.21 10.24 7,133,692 +0.05(+0.51%)
Mar 26, 2008 10.29 10.32 10.11 10.19 7,255,729 -0.43(-4.03%)
Mar 25, 2008 10.49 10.66 10.47 10.62 5,370,909 +0.13(+1.25%)
Mar 24, 2008 10.42 10.49 10.37 10.49 3,410,949 +0.17(+1.65%)
Mar 21, 2008 10.26 10.34 10.18 10.32 7,331,949 +0.00(+0.00%)
Mar 20, 2008 10.26 10.34 10.18 10.32 7,331,949 +0.35(+3.55%)
Mar 19, 2008 10.11 10.12 9.921 9.965 4,200,248 -0.02(-0.25%)
Mar 18, 2008 9.921 10.01 9.819 9.989 12,288,897 +0.26(+2.62%)
Mar 17, 2008 9.616 9.912 9.605 9.734 12,494,492 -0.18(-1.80%)
Mar 14, 2008 10.15 10.15 9.877 9.912 6,936,765 -0.38(-3.73%)
Mar 13, 2008 10.42 10.42 10.26 10.30 7,611,230 -0.21(-2.03%)
Mar 12, 2008 10.39 10.58 10.33 10.51 9,390,070 +0.27(+2.62%)
Mar 11, 2008 10.16 10.26 10.08 10.24 8,667,258 +0.17(+1.69%)
Mar 10, 2008 10.19 10.22 10.04 10.07 7,278,613 -0.19(-1.90%)
Mar 07, 2008 10.16 10.31 10.13 10.27 5,166,408 +0.14(+1.41%)
Mar 06, 2008 10.23 10.26 10.10 10.12 3,089,360 -0.09(-0.89%)
Mar 05, 2008 10.15 10.27 10.14 10.21 6,164,753 +0.09(+0.84%)
Mar 04, 2008 10.13 10.15 10.03 10.13 7,530,185 -0.18(-1.76%)
Mar 03, 2008 10.35 10.40 10.17 10.31 7,680,639 -0.01(-0.08%)
Feb 29, 2008 10.47 10.47 10.28 10.32 5,774,186 -0.29(-2.71%)
Feb 28, 2008 10.67 10.68 10.53 10.61 4,214,015 -0.13(-1.20%)
Feb 27, 2008 10.69 10.87 10.68 10.74 5,006,513 -0.24(-2.20%)
Feb 26, 2008 10.86 11.00 10.78 10.98 5,567,012 +0.15(+1.42%)
Feb 25, 2008 10.79 10.86 10.72 10.82 3,884,283 -0.07(-0.63%)
Feb 22, 2008 10.89 10.93 10.77 10.89 5,355,866 +0.01(+0.10%)
Feb 21, 2008 10.89 11.00 10.85 10.88 5,416,263 +0.14(+1.28%)
Feb 20, 2008 10.68 10.76 10.62 10.74 5,296,421 -0.02(-0.23%)
Feb 19, 2008 10.81 10.88 10.73 10.77 7,917,579 +0.14(+1.32%)
Feb 18, 2008 10.55 10.63 10.51 10.63 0 +0.00(+0.00%)
Feb 15, 2008 10.55 10.63 10.51 10.63 5,298,897 +0.14(+1.31%)
Feb 14, 2008 10.64 10.66 10.48 10.49 8,290,797 -0.31(-2.87%)
Feb 13, 2008 10.71 10.81 10.69 10.80 6,367,733 +0.27(+2.60%)
Feb 12, 2008 10.33 10.59 10.27 10.53 13,683,115 +0.07(+0.66%)
Feb 11, 2008 10.39 10.46 10.28 10.46 9,035,480 +0.05(+0.47%)
Feb 08, 2008 10.34 10.46 10.29 10.41 7,889,308 -0.21(-1.96%)
Feb 07, 2008 10.53 10.67 10.50 10.62 15,432,064 -0.67(-5.91%)
Feb 06, 2008 11.27 11.37 11.17 11.28 9,044,361 +0.16(+1.45%)
Feb 05, 2008 11.26 11.28 11.10 11.12 5,317,227 -0.36(-3.11%)
Feb 04, 2008 11.36 11.49 11.33 11.48 5,945,755 +0.17(+1.48%)
Feb 01, 2008 11.21 11.44 11.13 11.31 6,804,969 -0.23(-2.02%)
Jan 31, 2008 11.12 11.58 11.00 11.54 10,483,792 +0.02(+0.19%)
Jan 30, 2008 11.57 11.69 11.45 11.52 5,376,952 -0.33(-2.82%)
Jan 29, 2008 11.84 11.91 11.75 11.86 5,488,213 +0.00(+0.02%)
Jan 28, 2008 11.74 11.90 11.67 11.85 4,175,723 +0.09(+0.77%)
Jan 25, 2008 12.08 12.09 11.67 11.76 6,248,362 -0.27(-2.21%)
Jan 24, 2008 11.82 12.07 11.77 12.03 8,744,445 +0.15(+1.27%)
Jan 23, 2008 11.62 11.90 11.52 11.88 8,003,500 -0.04(-0.32%)
Jan 22, 2008 11.60 12.05 11.59 11.92 12,408,268 -0.61(-4.90%)
Jan 21, 2008 12.73 12.84 12.43 12.53 0 +0.00(+0.00%)
Jan 18, 2008 12.73 12.84 12.43 12.53 15,612,332 +0.26(+2.12%)
Jan 17, 2008 12.55 12.58 12.24 12.27 10,829,703 -0.13(-1.02%)
Jan 16, 2008 12.47 12.58 12.35 12.40 18,100,158 +0.30(+2.52%)
Jan 15, 2008 12.17 12.22 12.02 12.09 7,411,766 -0.20(-1.63%)
Jan 14, 2008 12.37 12.46 12.26 12.29 5,680,697 -0.16(-1.26%)
Jan 11, 2008 12.52 12.55 12.35 12.45 5,197,994 +0.12(+0.98%)
Jan 10, 2008 12.31 12.39 12.25 12.33 4,176,988 -0.09(-0.75%)
Jan 09, 2008 12.38 12.55 12.28 12.42 5,973,599 +0.39(+3.21%)
Jan 08, 2008 12.23 12.25 12.02 12.03 4,775,276 +0.19(+1.62%)
Jan 07, 2008 11.72 11.85 11.63 11.84 5,482,775 +0.42(+3.70%)
Jan 04, 2008 11.59 11.61 11.40 11.42 6,341,264 -0.30(-2.57%)
Jan 03, 2008 11.69 11.76 11.63 11.72 5,096,388 +0.09(+0.75%)
Jan 02, 2008 11.76 11.78 11.59 11.63 2,083,485 -0.11(-0.91%)
Jan 01, 2008 11.79 11.82 11.57 11.74 0 +0.00(+0.00%)
Dec 31, 2007 11.79 11.82 11.57 11.74 2,339,896 -0.08(-0.70%)
Dec 28, 2007 11.88 11.89 11.79 11.82 2,662,966 -0.10(-0.87%)
Dec 27, 2007 11.96 12.01 11.89 11.93 3,008,471 -0.11(-0.89%)
Dec 26, 2007 12.05 12.06 11.93 12.03 2,936,317 +0.01(+0.07%)
Dec 24, 2007 12.05 12.13 11.99 12.03 1,681,594 -0.07(-0.61%)
Dec 21, 2007 12.06 12.12 11.99 12.10 5,033,241 +0.05(+0.41%)
Dec 20, 2007 12.14 12.16 12.00 12.05 4,217,440 -0.10(-0.79%)
Dec 19, 2007 12.22 12.28 12.10 12.15 2,521,115 -0.08(-0.63%)
Dec 18, 2007 12.34 12.34 12.17 12.22 3,187,856 -0.04(-0.36%)
Dec 17, 2007 12.33 12.36 12.24 12.27 3,926,601 -0.16(-1.32%)
Dec 14, 2007 12.57 12.67 12.43 12.43 3,726,057 -0.30(-2.37%)
Dec 13, 2007 12.80 12.83 12.63 12.73 2,624,327 -0.06(-0.45%)
Dec 12, 2007 12.85 12.90 12.70 12.79 4,710,011 +0.13(+1.06%)
Dec 11, 2007 12.91 12.91 12.66 12.66 4,946,973 -0.24(-1.87%)
Dec 10, 2007 12.88 13.07 12.79 12.90 5,433,545 +0.01(+0.09%)
Dec 07, 2007 12.84 12.89 12.74 12.89 3,637,393 +0.13(+0.99%)
Dec 06, 2007 12.59 12.78 12.59 12.76 2,618,123 -0.01(-0.09%)
Dec 05, 2007 12.70 12.83 12.67 12.77 2,686,795 +0.12(+0.91%)
Dec 04, 2007 12.83 12.87 12.64 12.66 3,685,602 -0.27(-2.08%)
Dec 03, 2007 13.04 13.04 12.86 12.93 3,441,032 -0.07(-0.51%)
Nov 30, 2007 12.92 13.15 12.90 12.99 3,216,353 +0.14(+1.09%)
Nov 29, 2007 12.82 12.93 12.74 12.85 3,316,118 -0.03(-0.21%)
Nov 28, 2007 12.76 12.94 12.72 12.88 5,587,081 +0.11(+0.86%)
Nov 27, 2007 12.69 12.78 12.64 12.77 5,845,133 +0.28(+2.22%)
Nov 26, 2007 12.82 12.83 12.48 12.49 6,331,235 -0.28(-2.17%)
Nov 23, 2007 12.88 12.97 12.70 12.77 12,218,862 +0.92(+7.73%)
Nov 21, 2007 12.05 12.09 11.80 11.85 2,741,389 -0.21(-1.75%)
Nov 20, 2007 12.03 12.17 11.98 12.06 4,565,826 -0.01(-0.11%)
Nov 19, 2007 12.15 12.18 12.03 12.08 2,753,147 -0.28(-2.26%)
Nov 16, 2007 12.40 12.42 12.24 12.36 2,576,184 +0.05(+0.38%)
Nov 15, 2007 12.36 12.43 12.26 12.31 3,324,896 -0.19(-1.56%)
Nov 14, 2007 12.62 12.66 12.48 12.51 3,248,311 -0.01(-0.07%)
Nov 13, 2007 12.59 12.70 12.10 12.51 10,150,110 +0.45(+3.73%)
Nov 12, 2007 12.10 12.22 12.02 12.06 4,142,463 -0.25(-2.00%)
Nov 09, 2007 12.35 12.44 12.28 12.31 5,444,625 -0.40(-3.15%)
Nov 08, 2007 12.73 12.76 12.54 12.71 4,411,832 -0.07(-0.51%)
Nov 07, 2007 12.97 13.02 12.77 12.78 3,850,421 -0.20(-1.54%)
Nov 06, 2007 13.01 13.01 12.88 12.98 1,859,929 -0.05(-0.42%)
Nov 05, 2007 13.00 13.09 12.96 13.03 2,632,131 -0.17(-1.27%)
Nov 02, 2007 13.34 13.35 13.08 13.20 2,829,645 -0.02(-0.19%)
Nov 01, 2007 13.31 13.39 13.11 13.22 4,091,479 -0.24(-1.77%)
Oct 31, 2007 13.38 13.55 13.29 13.46 2,585,666 +0.10(+0.72%)
Oct 30, 2007 13.27 13.41 13.24 13.37 1,822,730 +0.02(+0.18%)
Oct 29, 2007 13.29 13.37 13.22 13.34 2,797,187 -0.01(-0.04%)
Oct 26, 2007 13.39 13.39 13.29 13.35 3,028,766 -0.14(-1.06%)
Oct 25, 2007 13.50 13.51 13.42 13.49 7,014,029 -0.09(-0.67%)
Oct 24, 2007 13.39 13.63 13.36 13.58 10,848,492 -0.35(-2.54%)
Oct 23, 2007 13.93 13.94 13.73 13.94 5,676,065 +0.27(+1.97%)
Oct 22, 2007 13.57 13.72 13.55 13.67 6,025,805 -0.18(-1.31%)
Oct 19, 2007 13.95 13.98 13.74 13.85 15,178,479 -0.46(-3.18%)
Oct 18, 2007 14.40 14.43 14.01 14.30 9,769,733 +0.02(+0.13%)
Oct 17, 2007 14.35 14.37 14.21 14.28 3,402,211 +0.12(+0.85%)
Oct 16, 2007 14.19 14.23 14.08 14.16 1,995,229 -0.16(-1.15%)
Oct 15, 2007 14.46 14.48 14.26 14.33 2,237,020 -0.06(-0.42%)
Oct 12, 2007 14.33 14.40 14.27 14.39 2,794,335 +0.03(+0.21%)
Oct 11, 2007 14.48 14.52 14.33 14.36 4,185,205 +0.02(+0.15%)
Oct 10, 2007 14.30 14.39 14.29 14.34 3,006,155 +0.01(+0.10%)
Oct 09, 2007 14.17 14.35 14.17 14.32 3,362,824 -0.01(-0.06%)
Oct 08, 2007 14.31 14.39 14.26 14.33 1,203,483 -0.05(-0.34%)
Oct 05, 2007 14.37 14.42 14.28 14.38 1,904,786 +0.04(+0.27%)
Oct 04, 2007 14.31 14.48 14.27 14.34 3,589,663 +0.32(+2.31%)
Oct 03, 2007 14.10 14.12 14.01 14.02 2,162,258 -0.06(-0.45%)
Oct 02, 2007 14.14 14.16 13.99 14.08 3,146,197 +0.16(+1.18%)
Oct 01, 2007 13.86 13.97 13.82 13.92 2,621,041 +0.19(+1.36%)
Sep 28, 2007 13.58 13.75 13.53 13.73 3,970,401 +0.32(+2.39%)
Sep 27, 2007 13.48 13.49 13.38 13.41 2,100,990 +0.08(+0.58%)
Sep 26, 2007 13.38 13.41 13.29 13.33 3,848,959 -0.13(-0.98%)
Sep 25, 2007 13.47 13.53 13.38 13.46 1,533,661 -0.00(-0.02%)
Sep 24, 2007 13.56 13.58 13.44 13.47 1,652,054 -0.01(-0.04%)
Sep 21, 2007 13.49 13.50 13.42 13.47 2,511,998 +0.19(+1.42%)
Sep 20, 2007 13.31 13.38 13.23 13.28 1,890,636 +0.06(+0.48%)
Sep 19, 2007 13.19 13.33 13.16 13.22 3,577,992 +0.06(+0.44%)
Sep 18, 2007 12.94 13.18 12.84 13.16 3,466,397 +0.19(+1.50%)
Sep 17, 2007 13.01 13.05 12.92 12.97 1,695,452 -0.18(-1.34%)
Sep 14, 2007 13.20 13.18 13.04 13.14 9,030,138 -0.09(-0.66%)
Sep 13, 2007 13.26 13.31 13.18 13.23 7,309,885 -0.04(-0.27%)
Sep 12, 2007 13.24 13.40 13.22 13.27 3,199,442 -0.07(-0.49%)
Sep 11, 2007 13.16 13.35 13.15 13.33 2,974,063 +0.27(+2.04%)
Sep 10, 2007 13.19 13.21 13.02 13.07 1,791,731 -0.10(-0.79%)
Sep 07, 2007 13.36 13.36 13.13 13.17 3,272,381 -0.23(-1.74%)
Sep 06, 2007 13.37 13.51 13.30 13.40 2,328,922 -0.04(-0.29%)
Sep 05, 2007 13.51 13.50 13.39 13.44 2,758,530 -0.12(-0.89%)
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.