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, 2010 14.27 14.36 14.22 14.27 2,080 -0.06(-0.40%)
Aug 30, 2010 14.42 14.48 14.32 14.33 3,138,738 -0.16(-1.12%)
Aug 27, 2010 14.48 14.54 14.30 14.49 2,862,837 +0.13(+0.88%)
Aug 26, 2010 14.41 14.45 14.31 14.36 3,099,914 -0.09(-0.64%)
Aug 25, 2010 14.33 14.48 14.27 14.45 2,974,045 +0.10(+0.68%)
Aug 24, 2010 14.41 14.45 14.30 14.36 4,585,666 -0.34(-2.32%)
Aug 23, 2010 14.72 14.83 14.70 14.70 2,981,100 +0.12(+0.83%)
Aug 20, 2010 14.53 14.60 14.48 14.58 3,071,919 -0.07(-0.49%)
Aug 19, 2010 14.77 14.78 14.58 14.65 3,571,846 -0.17(-1.13%)
Aug 18, 2010 14.88 14.91 14.77 14.81 3,523,338 -0.10(-0.66%)
Aug 17, 2010 14.94 14.97 14.83 14.91 3,577,198 -0.03(-0.21%)
Aug 16, 2010 14.82 15.00 14.80 14.94 3,046,119 +0.12(+0.82%)
Aug 13, 2010 14.82 14.90 14.79 14.82 3,308,903 +0.02(+0.14%)
Aug 12, 2010 14.80 14.86 14.77 14.80 5,582,585 +0.04(+0.25%)
Aug 11, 2010 14.92 14.93 14.76 14.77 5,089,874 -0.64(-4.16%)
Aug 10, 2010 15.23 15.44 15.12 15.41 346 +0.23(+1.52%)
Aug 09, 2010 15.16 15.22 15.12 15.18 3,821,646 +0.09(+0.59%)
Aug 06, 2010 15.09 15.14 14.95 15.09 5,281,095 +0.09(+0.60%)
Aug 05, 2010 14.88 15.00 14.87 15.00 6,277,484 +0.17(+1.15%)
Aug 04, 2010 14.88 14.96 14.77 14.83 7,417,784 -0.05(-0.31%)
Aug 03, 2010 14.78 14.90 14.76 14.87 7,391,588 +0.16(+1.08%)
Aug 02, 2010 14.66 14.77 14.61 14.71 6,790,565 +0.36(+2.50%)
Jul 30, 2010 14.35 14.55 14.35 14.35 11,410,939 -0.05(-0.32%)
Jul 29, 2010 14.85 14.88 14.34 14.40 15,820,796 -0.26(-1.77%)
Jul 28, 2010 14.31 14.82 14.19 14.66 127,071 +0.45(+3.16%)
Jul 27, 2010 14.22 14.23 14.12 14.21 351 -0.17(-1.15%)
Jul 26, 2010 13.73 14.55 13.65 14.37 24,026,740 +0.54(+3.89%)
Jul 23, 2010 13.85 13.90 13.70 13.84 12,361,773 -0.15(-1.06%)
Jul 22, 2010 13.97 14.10 13.93 13.98 4,912,077 +0.26(+1.89%)
Jul 21, 2010 13.85 13.89 13.69 13.73 5,211,068 -0.33(-2.37%)
Jul 20, 2010 13.85 14.07 13.83 14.06 386,525 +0.10(+0.69%)
Jul 19, 2010 14.04 14.08 13.92 13.96 4,058,056 +0.08(+0.55%)
Jul 16, 2010 13.88 14.23 13.86 13.88 7,206,505 -0.44(-3.06%)
Jul 15, 2010 14.28 14.32 14.15 14.32 5,169,334 +0.10(+0.72%)
Jul 14, 2010 14.19 14.28 14.14 14.22 7,401,992 +0.10(+0.73%)
Jul 13, 2010 14.11 14.16 14.06 14.12 5,362,280 +0.23(+1.64%)
Jul 12, 2010 13.88 13.95 13.84 13.89 3,453,354 -0.05(-0.39%)
Jul 09, 2010 13.94 13.94 13.81 13.94 4,250,770 +0.07(+0.47%)
Jul 08, 2010 13.65 13.90 13.65 13.88 6,664,885 +0.13(+0.91%)
Jul 07, 2010 13.51 13.77 13.48 13.75 6,773,562 +0.16(+1.17%)
Jul 06, 2010 13.50 13.65 13.48 13.59 6,589,533 +0.20(+1.53%)
Jul 02, 2010 13.39 13.44 13.29 13.39 6,623,783 -0.14(-1.05%)
Jul 01, 2010 13.59 13.63 13.30 13.53 14,346,746 +0.12(+0.89%)
Jun 30, 2010 13.54 13.67 13.40 13.41 10,741 -0.24(-1.75%)
Jun 29, 2010 13.65 14.17 12.57 13.65 8,433 +0.88(+6.86%)
Jun 25, 2010 12.78 12.80 12.63 12.78 5,055,028 -0.05(-0.40%)
Jun 24, 2010 12.79 12.92 12.77 12.83 4,473,757 +0.05(+0.38%)
Jun 23, 2010 12.79 12.84 12.66 12.78 4,168,159 -0.00(-0.02%)
Jun 22, 2010 12.81 12.99 12.78 12.78 6,040,351 +0.01(+0.09%)
Jun 21, 2010 12.91 12.95 12.74 12.77 6,425,678 -0.18(-1.36%)
Jun 18, 2010 12.95 13.03 12.91 12.95 4,271,217 -0.09(-0.65%)
Jun 17, 2010 12.98 13.05 12.93 13.03 4,739,953 +0.00(+0.02%)
Jun 16, 2010 12.97 13.07 12.96 13.03 4,729,935 -0.05(-0.39%)
Jun 15, 2010 12.97 13.08 12.95 13.08 6,100,593 +0.26(+2.07%)
Jun 14, 2010 12.86 12.92 12.81 12.81 7,242,441 +0.00(+0.02%)
Jun 11, 2010 12.50 12.83 12.49 12.81 12,184,569 +0.24(+1.92%)
Jun 10, 2010 12.41 12.59 12.40 12.57 12,232,572 +0.44(+3.61%)
Jun 09, 2010 12.14 12.29 12.10 12.13 5,677,643 +0.07(+0.61%)
Jun 08, 2010 11.97 12.08 11.93 12.06 6,240,712 +0.07(+0.57%)
Jun 07, 2010 12.11 12.24 11.99 11.99 7,226,531 -0.10(-0.80%)
Jun 04, 2010 12.09 12.30 12.06 12.09 7,511,358 -0.30(-2.41%)
Jun 03, 2010 12.46 12.47 12.31 12.39 7,489,530 -0.02(-0.16%)
Jun 02, 2010 12.24 12.41 12.13 12.41 6,324 +0.36(+3.02%)
Jun 01, 2010 12.04 12.24 12.01 12.04 8,792,921 +0.02(+0.14%)
May 28, 2010 12.02 12.09 11.94 12.02 9,145,039 +0.11(+0.96%)
May 27, 2010 11.74 11.91 11.72 11.91 6,673,501 +0.27(+2.30%)
May 26, 2010 11.59 11.74 11.59 11.64 351 -0.12(-1.04%)
May 25, 2010 11.59 11.78 11.50 11.76 13,132,262 -0.02(-0.15%)
May 24, 2010 11.79 11.94 11.74 11.78 6,135,837 -0.05(-0.41%)
May 21, 2010 11.56 11.86 11.54 11.83 8,123,090 +0.16(+1.37%)
May 20, 2010 11.69 11.85 11.65 11.67 351 -0.34(-2.87%)
May 19, 2010 11.89 12.08 11.88 12.02 13,172,180 +0.08(+0.64%)
May 18, 2010 12.00 12.07 11.90 11.94 11,508,382 -0.17(-1.41%)
May 17, 2010 11.97 12.13 11.90 12.11 10,721,188 +0.14(+1.19%)
May 14, 2010 11.97 12.13 11.89 11.97 12,759,656 -0.31(-2.55%)
May 13, 2010 12.24 12.33 12.23 12.28 9,374,069 -0.07(-0.55%)
May 12, 2010 12.13 12.37 12.12 12.35 6,075,230 +0.24(+1.95%)
May 11, 2010 12.19 12.24 12.10 12.11 4,654,447 +0.00(+0.02%)
May 10, 2010 12.03 12.11 11.99 12.11 6,904,411 +0.38(+3.20%)
May 07, 2010 11.80 11.89 11.51 11.73 13,514,824 -0.13(-1.08%)
May 06, 2010 12.16 12.22 11.47 11.86 10,984,612 -0.44(-3.61%)
May 05, 2010 12.34 12.35 12.25 12.31 6,926,053 -0.22(-1.77%)
May 04, 2010 12.56 12.59 12.50 12.53 5,488,562 -0.02(-0.16%)
May 03, 2010 12.54 12.61 12.51 12.55 4,338,800 -0.04(-0.32%)
Apr 30, 2010 12.70 12.71 12.52 12.59 6,406,299 -0.03(-0.25%)
Apr 29, 2010 12.64 12.67 12.53 12.62 8,700,486 +0.19(+1.51%)
Apr 28, 2010 12.37 12.47 12.24 12.43 7,432,292 +0.03(+0.23%)
Apr 27, 2010 12.50 12.56 12.38 12.40 7,179,108 -0.38(-2.96%)
Apr 26, 2010 12.83 12.87 12.77 12.78 2,628,109 -0.06(-0.49%)
Apr 23, 2010 12.68 12.85 12.66 12.84 2,906,857 +0.07(+0.56%)
Apr 22, 2010 12.79 12.80 12.70 12.77 6,700,691 -0.15(-1.14%)
Apr 21, 2010 12.96 12.97 12.87 12.92 4,484,920 -0.09(-0.72%)
Apr 20, 2010 13.00 13.05 12.97 13.01 3,481,855 +0.14(+1.11%)
Apr 19, 2010 12.78 12.88 12.76 12.87 3,145,019 -0.03(-0.22%)
Apr 16, 2010 12.88 12.93 12.84 12.90 7,930,112 -0.07(-0.55%)
Apr 15, 2010 12.83 12.97 12.83 12.97 2,546,485 +0.08(+0.64%)
Apr 14, 2010 12.89 12.90 12.82 12.89 2,896,171 +0.00(+0.02%)
Apr 13, 2010 12.93 12.93 12.84 12.89 3,470,762 -0.00(-0.02%)
Apr 12, 2010 12.86 12.90 12.83 12.89 2,428,257 +0.05(+0.35%)
Apr 09, 2010 12.79 12.86 12.78 12.84 5,265,572 +0.14(+1.08%)
Apr 08, 2010 12.71 12.76 12.68 12.71 3,801,944 -0.06(-0.49%)
Apr 07, 2010 12.72 12.81 12.72 12.77 4,473,441 +0.07(+0.54%)
Apr 06, 2010 12.65 12.74 12.63 12.70 3,233,551 -0.10(-0.76%)
Apr 05, 2010 12.79 12.81 12.77 12.80 1,465,205 +0.01(+0.04%)
Apr 01, 2010 12.78 12.79 12.79 12.79 4,958,066 +0.07(+0.51%)
Mar 31, 2010 12.66 12.77 12.65 12.73 3,575,960 +0.06(+0.49%)
Mar 30, 2010 12.72 12.75 12.61 12.66 3,921,036 -0.11(-0.89%)
Mar 29, 2010 12.73 12.78 12.68 12.78 2,170,582 +0.08(+0.65%)
Mar 26, 2010 12.67 12.73 12.64 12.70 2,295,370 +0.01(+0.07%)
Mar 25, 2010 12.82 12.83 12.69 12.69 3,095,759 +0.02(+0.13%)
Mar 24, 2010 12.72 12.74 12.64 12.67 3,694,033 -0.18(-1.40%)
Mar 23, 2010 12.77 12.85 12.73 12.85 3,418,040 +0.06(+0.49%)
Mar 22, 2010 12.70 12.82 12.68 12.79 4,300,390 +0.23(+1.86%)
Mar 19, 2010 12.67 12.68 12.52 12.55 3,262,488 -0.18(-1.41%)
Mar 18, 2010 12.73 12.76 12.63 12.73 3,438,273 +0.01(+0.07%)
Mar 17, 2010 12.70 12.74 12.64 12.72 2,800,443 +0.09(+0.72%)
Mar 16, 2010 12.58 12.66 12.57 12.63 4,519,964 +0.02(+0.18%)
Mar 15, 2010 12.59 12.62 12.59 12.61 5,225,946 -0.01(-0.09%)
Mar 12, 2010 12.62 12.66 12.54 12.62 6,571,637 +0.10(+0.82%)
Mar 11, 2010 12.52 12.60 12.48 12.52 6,053,591 -0.11(-0.88%)
Mar 10, 2010 12.53 12.64 12.53 12.63 4,668,625 -0.01(-0.07%)
Mar 09, 2010 12.58 12.66 12.57 12.64 3,545,780 -0.09(-0.72%)
Mar 08, 2010 12.74 12.77 12.63 12.73 6,508,760 -0.21(-1.61%)
Mar 05, 2010 12.77 12.95 12.76 12.94 3,413,251 +0.19(+1.45%)
Mar 04, 2010 12.83 12.83 12.72 12.75 3,419,765 +0.04(+0.31%)
Mar 03, 2010 12.64 12.78 12.62 12.71 3,316,148 +0.09(+0.70%)
Mar 02, 2010 12.60 12.66 12.53 12.62 3,233,031 +0.11(+0.84%)
Mar 01, 2010 12.51 12.56 12.45 12.52 7,329,863 -0.04(-0.29%)
Feb 26, 2010 12.48 12.56 12.40 12.56 17,027,738 +0.28(+2.27%)
Feb 25, 2010 12.28 12.28 12.15 12.28 3,999,778 -0.10(-0.83%)
Feb 24, 2010 12.36 12.46 12.35 12.38 2,864,711 +0.02(+0.16%)
Feb 23, 2010 12.46 12.47 12.34 12.36 3,724,850 -0.03(-0.28%)
Feb 22, 2010 12.48 12.48 12.34 12.39 2,380,219 -0.03(-0.23%)
Feb 19, 2010 12.38 12.45 12.33 12.42 3,164,592 -0.07(-0.59%)
Feb 18, 2010 12.43 12.51 12.39 12.50 2,900,904 -0.01(-0.05%)
Feb 17, 2010 12.51 12.54 12.48 12.50 2,272,129 +0.00(+0.00%)
Feb 16, 2010 12.40 12.52 12.34 12.50 3,725,907 -0.00(-0.02%)
Feb 12, 2010 12.46 12.50 12.50 12.50 8,558,374 -0.14(-1.08%)
Feb 11, 2010 12.62 12.67 12.48 12.64 4,259,692 +0.13(+1.00%)
Feb 10, 2010 12.53 12.59 12.48 12.52 5,675,700 -0.04(-0.29%)
Feb 09, 2010 12.60 12.68 12.43 12.55 9,683,778 +0.28(+2.27%)
Feb 08, 2010 12.31 12.43 12.27 12.27 4,691,009 +0.02(+0.19%)
Feb 05, 2010 12.26 12.29 12.01 12.25 8,667,870 -0.22(-1.78%)
Feb 04, 2010 12.65 12.68 12.47 12.47 6,495,274 -0.33(-2.60%)
Feb 03, 2010 12.91 12.95 12.78 12.81 5,950,695 -0.05(-0.35%)
Feb 02, 2010 12.80 12.91 12.78 12.85 7,422,568 +0.01(+0.06%)
Feb 01, 2010 12.78 12.84 12.74 12.84 5,494,153 +0.10(+0.75%)
Jan 29, 2010 12.84 12.91 12.74 12.75 3,934,865 -0.13(-1.00%)
Jan 28, 2010 13.05 13.15 12.75 12.88 23,698,544 -0.73(-5.40%)
Jan 27, 2010 13.53 13.67 13.49 13.61 4,670,023 -0.12(-0.86%)
Jan 26, 2010 13.58 13.76 13.56 13.73 6,652,320 +0.17(+1.23%)
Jan 25, 2010 13.51 13.60 13.47 13.56 4,898,218 +0.17(+1.27%)
Jan 22, 2010 13.53 13.76 13.39 13.39 4,446,419 -0.19(-1.39%)
Jan 21, 2010 13.88 13.90 13.58 13.58 11,530,065 -0.18(-1.32%)
Jan 20, 2010 13.76 13.78 13.59 13.76 7,761,075 -0.06(-0.42%)
Jan 19, 2010 13.60 13.85 13.60 13.82 10,568,613 +0.43(+3.17%)
Jan 15, 2010 13.46 13.39 13.39 13.39 5,663,666 -0.15(-1.09%)
Jan 14, 2010 13.51 13.57 13.47 13.54 9,584,207 +0.24(+1.81%)
Jan 13, 2010 13.24 13.32 13.16 13.30 8,484,493 +0.30(+2.34%)
Jan 12, 2010 12.96 13.02 12.93 13.00 5,749,733 -0.06(-0.46%)
Jan 11, 2010 13.01 13.12 12.99 13.06 8,358,696 +0.23(+1.80%)
Jan 08, 2010 12.76 12.84 12.71 12.83 4,878,564 +0.05(+0.43%)
Jan 07, 2010 12.75 12.79 12.68 12.77 8,122,649 +0.14(+1.09%)
Jan 06, 2010 12.57 12.64 12.50 12.64 5,508,245 -0.10(-0.80%)
Jan 05, 2010 12.85 12.87 12.70 12.74 4,862,084 -0.26(-2.02%)
Jan 04, 2010 13.00 13.03 12.93 13.00 4,752,107 +0.13(+1.00%)
Dec 31, 2009 12.91 12.87 12.87 12.87 4,138,524 -0.02(-0.13%)
Dec 30, 2009 12.79 12.89 12.75 12.89 3,242,469 +0.10(+0.82%)
Dec 29, 2009 12.83 12.86 12.75 12.78 1,811,129 -0.04(-0.30%)
Dec 28, 2009 12.87 12.90 12.80 12.82 2,376,704 +0.10(+0.82%)
Dec 24, 2009 12.70 12.72 12.64 12.72 762,589 +0.11(+0.89%)
Dec 23, 2009 12.70 12.71 12.58 12.61 2,894,797 -0.03(-0.22%)
Dec 22, 2009 12.68 12.71 12.61 12.63 4,249,518 +0.12(+0.99%)
Dec 21, 2009 12.50 12.62 12.44 12.51 2,523,099 +0.02(+0.17%)
Dec 18, 2009 12.52 12.58 12.40 12.49 3,205,172 -0.01(-0.11%)
Dec 17, 2009 12.61 12.61 12.44 12.50 3,490,003 -0.25(-1.94%)
Dec 16, 2009 12.73 12.78 12.63 12.75 3,613,791 +0.11(+0.85%)
Dec 15, 2009 12.52 12.67 12.51 12.64 5,358,218 +0.09(+0.70%)
Dec 14, 2009 12.56 12.58 12.53 12.55 2,513,081 +0.03(+0.22%)
Dec 11, 2009 12.51 12.59 12.47 12.53 4,367,317 +0.09(+0.73%)
Dec 10, 2009 12.53 12.54 12.40 12.44 6,203,490 +0.00(+0.00%)
Dec 09, 2009 12.47 12.50 12.37 12.44 7,197,331 -0.10(-0.77%)
Dec 08, 2009 12.49 12.55 12.42 12.53 6,129,943 -0.12(-0.93%)
Dec 07, 2009 12.69 12.77 12.64 12.65 3,953,392 -0.05(-0.37%)
Dec 04, 2009 12.88 12.96 12.67 12.70 8,936,466 +0.19(+1.49%)
Dec 03, 2009 12.65 12.68 12.49 12.51 3,395,059 -0.09(-0.67%)
Dec 02, 2009 12.63 12.66 12.56 12.59 3,050,466 +0.05(+0.42%)
Dec 01, 2009 12.45 12.56 12.45 12.54 3,471,433 +0.25(+2.03%)
Nov 30, 2009 12.26 12.31 12.20 12.29 3,743,355 -0.13(-1.02%)
Nov 27, 2009 12.23 12.48 12.23 12.42 4,604,272 -0.30(-2.35%)
Nov 25, 2009 12.70 12.75 12.61 12.72 4,532,661 +0.31(+2.50%)
Nov 24, 2009 12.44 12.45 12.29 12.41 8,142,805 -0.04(-0.33%)
Nov 23, 2009 12.46 12.57 12.39 12.45 4,495,131 +0.16(+1.29%)
Nov 20, 2009 12.17 12.29 12.16 12.29 4,757,177 -0.10(-0.82%)
Nov 19, 2009 12.44 12.44 12.29 12.39 1,996,994 -0.08(-0.62%)
Nov 18, 2009 12.51 12.51 12.41 12.47 2,124,615 +0.00(+0.02%)
Nov 17, 2009 12.46 12.49 12.34 12.47 3,833,831 -0.20(-1.60%)
Nov 16, 2009 12.59 12.71 12.59 12.67 3,030,247 +0.07(+0.57%)
Nov 13, 2009 12.57 12.64 12.53 12.60 2,761,597 +0.11(+0.90%)
Nov 12, 2009 12.46 12.51 12.43 12.48 3,709,730 -0.04(-0.35%)
Nov 11, 2009 12.57 12.61 12.45 12.53 4,234,701 -0.06(-0.48%)
Nov 10, 2009 12.43 12.62 12.43 12.59 5,747,830 -0.01(-0.07%)
Nov 09, 2009 12.54 12.60 12.47 12.60 3,217,611 +0.26(+2.13%)
Nov 06, 2009 12.14 12.34 12.13 12.33 7,457,768 +0.01(+0.11%)
Nov 05, 2009 12.27 12.34 12.25 12.32 4,773,296 +0.04(+0.29%)
Nov 04, 2009 12.19 12.37 12.17 12.28 5,628,046 +0.13(+1.04%)
Nov 03, 2009 12.06 12.17 12.04 12.16 4,493,497 -0.02(-0.20%)
Nov 02, 2009 12.15 12.25 12.12 12.18 4,886,602 -0.13(-1.07%)
Oct 30, 2009 12.40 12.48 12.27 12.31 5,709,169 -0.23(-1.84%)
Oct 29, 2009 12.39 12.55 12.36 12.54 11,560,020 +0.16(+1.28%)
Oct 28, 2009 12.53 12.60 12.37 12.39 7,681,886 -0.28(-2.21%)
Oct 27, 2009 12.63 12.74 12.56 12.67 7,107,573 +0.24(+1.90%)
Oct 26, 2009 12.47 12.62 12.37 12.43 3,879,465 +0.04(+0.33%)
Oct 23, 2009 12.39 12.41 12.35 12.39 3,863,306 -0.22(-1.78%)
Oct 22, 2009 12.56 12.62 12.46 12.61 4,215,139 +0.16(+1.32%)
Oct 21, 2009 12.52 12.61 12.44 12.45 7,460,963 +0.09(+0.71%)
Oct 20, 2009 12.35 12.39 12.35 12.36 6,328,725 -0.25(-2.02%)
Oct 19, 2009 12.51 12.72 12.49 12.62 6,361,792 +0.29(+2.31%)
Oct 16, 2009 12.30 12.37 12.25 12.33 4,649,808 -0.03(-0.22%)
Oct 15, 2009 12.34 12.38 12.30 12.36 3,844,028 +0.12(+0.94%)
Oct 14, 2009 12.27 12.27 12.16 12.24 4,727,615 +0.21(+1.71%)
Oct 13, 2009 12.14 12.17 12.00 12.04 7,552,136 -0.07(-0.54%)
Oct 12, 2009 12.19 12.20 12.07 12.10 5,541,972 +0.01(+0.09%)
Oct 09, 2009 12.08 12.10 12.03 12.09 4,080,374 -0.05(-0.43%)
Oct 08, 2009 12.16 12.22 12.11 12.14 3,622,503 +0.08(+0.64%)
Oct 07, 2009 12.06 12.08 12.00 12.07 4,168,002 -0.07(-0.59%)
Oct 06, 2009 12.13 12.20 12.11 12.14 5,336,818 +0.02(+0.14%)
Oct 05, 2009 12.06 12.19 12.02 12.12 6,429,001 +0.16(+1.31%)
Oct 02, 2009 11.93 12.08 11.92 11.97 6,056,260 -0.09(-0.73%)
Oct 01, 2009 12.28 12.29 12.05 12.05 5,848,831 -0.27(-2.20%)
Sep 30, 2009 12.45 12.45 12.24 12.33 6,956,689 -0.06(-0.49%)
Sep 29, 2009 12.45 12.45 12.33 12.39 5,471,397 +0.04(+0.33%)
Sep 28, 2009 12.33 12.39 12.26 12.35 5,563,292 +0.31(+2.53%)
Sep 25, 2009 12.11 12.13 12.02 12.04 6,280,207 -0.04(-0.34%)
Sep 24, 2009 12.24 12.28 12.04 12.08 8,971,254 -0.42(-3.40%)
Sep 23, 2009 12.71 12.71 12.49 12.51 4,386,146 -0.07(-0.59%)
Sep 22, 2009 12.71 12.71 12.56 12.58 6,421,977 +0.14(+1.10%)
Sep 21, 2009 12.40 12.48 12.39 12.44 8,174,045 +0.05(+0.40%)
Sep 18, 2009 12.56 12.58 12.38 12.39 11,711,787 -0.08(-0.64%)
Sep 17, 2009 12.62 12.65 12.46 12.47 8,637,682 +0.03(+0.26%)
Sep 16, 2009 12.47 12.49 12.39 12.44 4,033,898 +0.11(+0.90%)
Sep 15, 2009 12.33 12.37 12.27 12.33 8,205,868 -0.12(-0.95%)
Sep 14, 2009 12.41 12.48 12.38 12.45 3,344,947 +0.08(+0.62%)
Sep 11, 2009 12.53 12.55 12.34 12.37 7,065,549 +0.10(+0.78%)
Sep 10, 2009 12.44 12.44 12.25 12.28 13,053,288 -0.06(-0.49%)
Sep 09, 2009 12.40 12.45 12.30 12.34 6,459,621 -0.15(-1.16%)
Sep 08, 2009 12.56 12.57 12.45 12.48 2,270,192 +0.02(+0.18%)
Sep 04, 2009 12.37 12.47 12.34 12.46 3,458,395 +0.00(+0.02%)
Sep 03, 2009 12.55 12.58 12.36 12.46 4,606,668 -0.13(-1.00%)
Sep 02, 2009 12.55 12.64 12.48 12.58 2,648,564 -0.04(-0.28%)
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.