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, 2012 15.30 15.33 15.10 15.18 3,258,780 -0.07(-0.45%)
Aug 30, 2012 15.31 15.31 15.18 15.24 3,548,186 +0.00(+0.00%)
Aug 29, 2012 15.23 15.28 15.19 15.24 3,946,555 -0.07(-0.49%)
Aug 27, 2012 15.30 15.33 15.28 15.32 3,423,326 -0.02(-0.11%)
Aug 24, 2012 15.29 15.39 15.27 15.33 2,352,560 +0.09(+0.62%)
Aug 23, 2012 15.27 15.31 15.20 15.24 2,010,385 +0.04(+0.23%)
Aug 22, 2012 15.16 15.26 15.15 15.21 2,876,129 -0.02(-0.15%)
Aug 21, 2012 15.28 15.35 15.22 15.23 3,260,266 -0.05(-0.30%)
Aug 20, 2012 15.20 15.30 15.15 15.27 3,221,245 -0.06(-0.40%)
Aug 17, 2012 15.30 15.36 15.24 15.33 3,248,799 -0.14(-0.88%)
Aug 16, 2012 15.39 15.51 15.37 15.47 3,212,964 +0.04(+0.25%)
Aug 15, 2012 15.39 15.47 15.37 15.43 3,155,268 +0.09(+0.57%)
Aug 14, 2012 15.33 15.39 15.30 15.34 3,944,409 +0.06(+0.42%)
Aug 13, 2012 15.23 15.31 15.21 15.28 2,926,458 -0.02(-0.11%)
Aug 10, 2012 15.10 15.31 15.08 15.30 3,597,912 +0.11(+0.71%)
Aug 09, 2012 15.22 15.26 15.18 15.19 3,783,791 -0.12(-0.76%)
Aug 08, 2012 15.25 15.33 15.20 15.31 4,050,893 -0.01(-0.04%)
Aug 07, 2012 15.34 15.36 15.30 15.31 4,637,807 -0.01(-0.04%)
Aug 06, 2012 15.27 15.39 15.27 15.32 4,525,052 -0.03(-0.17%)
Aug 03, 2012 15.30 15.40 15.27 15.34 7,290,884 +0.36(+2.40%)
Aug 02, 2012 15.06 15.10 14.88 14.98 4,487,621 -0.02(-0.13%)
Aug 01, 2012 14.97 15.14 14.93 15.00 5,986,067 +0.11(+0.71%)
Jul 31, 2012 14.92 15.02 14.90 14.90 5,208,699 -0.08(-0.53%)
Jul 30, 2012 14.90 15.02 14.87 14.98 5,186,086 +0.15(+1.03%)
Jul 27, 2012 14.66 14.83 14.65 14.83 8,155,304 +0.25(+1.70%)
Jul 26, 2012 14.52 14.69 14.49 14.58 7,019,795 +0.11(+0.77%)
Jul 25, 2012 14.38 14.48 14.30 14.47 7,928,247 -0.11(-0.74%)
Jul 24, 2012 14.62 14.63 14.48 14.57 8,811,063 -0.11(-0.78%)
Jul 23, 2012 14.56 14.72 14.54 14.69 6,816,190 -0.22(-1.49%)
Jul 20, 2012 14.88 14.96 14.84 14.91 6,588,988 -0.16(-1.03%)
Jul 19, 2012 14.91 15.10 14.89 15.07 7,239,114 +0.21(+1.39%)
Jul 18, 2012 14.72 14.88 14.72 14.86 4,631,658 +0.11(+0.78%)
Jul 17, 2012 14.64 14.76 14.61 14.75 4,296,719 +0.13(+0.92%)
Jul 16, 2012 14.60 14.67 14.55 14.61 4,666,151 +0.06(+0.44%)
Jul 13, 2012 14.45 14.57 14.42 14.55 4,013,851 +0.22(+1.56%)
Jul 12, 2012 14.28 14.36 14.23 14.33 6,794,981 -0.18(-1.25%)
Jul 11, 2012 14.51 14.54 14.44 14.51 5,043,821 +0.09(+0.60%)
Jul 10, 2012 14.45 14.47 14.37 14.42 3,130,303 -0.07(-0.48%)
Jul 09, 2012 14.45 14.50 14.40 14.49 3,766,412 +0.08(+0.55%)
Jul 06, 2012 14.39 14.43 14.33 14.41 5,189,077 -0.13(-0.88%)
Jul 05, 2012 14.50 14.58 14.45 14.54 7,587,259 -0.15(-1.00%)
Jul 03, 2012 14.55 14.69 14.55 14.69 8,316,879 +0.15(+1.03%)
Jul 02, 2012 14.27 14.56 14.24 14.54 12,388,747 +0.29(+2.06%)
Jun 29, 2012 14.31 14.34 14.20 14.24 12,228,947 +0.11(+0.81%)
Jun 28, 2012 13.94 14.13 13.84 14.13 8,036,255 +0.20(+1.46%)
Jun 27, 2012 13.87 13.93 13.78 13.92 3,891,782 +0.11(+0.81%)
Jun 26, 2012 13.70 13.83 13.66 13.81 5,518,361 +0.22(+1.62%)
Jun 25, 2012 13.69 13.69 13.58 13.59 2,745,821 -0.19(-1.41%)
Jun 22, 2012 13.80 13.81 13.71 13.79 2,545,800 +0.10(+0.72%)
Jun 21, 2012 13.84 13.89 13.68 13.69 4,936,837 -0.15(-1.08%)
Jun 20, 2012 13.83 13.92 13.76 13.84 5,335,992 +0.01(+0.07%)
Jun 19, 2012 13.67 13.84 13.64 13.83 7,048,745 +0.41(+3.06%)
Jun 18, 2012 13.25 13.42 13.23 13.42 2,843,910 +0.12(+0.89%)
Jun 15, 2012 13.31 13.35 13.27 13.30 3,600,372 -0.09(-0.64%)
Jun 14, 2012 13.36 13.43 13.32 13.39 3,063,322 +0.10(+0.72%)
Jun 13, 2012 13.27 13.36 13.18 13.29 4,776,110 +0.03(+0.24%)
Jun 12, 2012 13.14 13.27 13.07 13.26 2,972,045 +0.20(+1.51%)
Jun 11, 2012 13.31 13.31 13.06 13.06 3,997,302 -0.08(-0.61%)
Jun 08, 2012 13.01 13.15 13.00 13.14 3,561,729 +0.10(+0.73%)
Jun 07, 2012 13.20 13.20 13.04 13.05 3,705,530 +0.03(+0.22%)
Jun 06, 2012 12.84 13.02 12.83 13.02 3,082,809 +0.28(+2.17%)
Jun 05, 2012 12.66 12.76 12.64 12.74 3,326,713 -0.01(-0.08%)
Jun 04, 2012 12.73 12.78 12.68 12.75 2,447,061 -0.01(-0.05%)
Jun 01, 2012 12.73 12.79 12.64 12.76 4,465,967 -0.11(-0.82%)
May 31, 2012 12.91 12.94 12.78 12.86 3,766,227 +0.01(+0.05%)
May 30, 2012 12.92 12.95 12.85 12.86 4,510,325 -0.23(-1.75%)
May 29, 2012 13.15 13.16 13.04 13.08 2,799,548 -0.04(-0.29%)
May 25, 2012 13.06 13.16 13.06 13.12 2,420,668 +0.02(+0.12%)
May 24, 2012 13.11 13.19 13.04 13.11 3,086,764 +0.04(+0.29%)
May 23, 2012 13.15 13.16 12.97 13.07 4,103,485 -0.18(-1.35%)
May 22, 2012 13.27 13.36 13.21 13.25 4,393,611 -0.19(-1.40%)
May 21, 2012 13.29 13.44 13.28 13.43 4,381,084 +0.24(+1.81%)
May 18, 2012 13.25 13.27 13.13 13.20 4,100,352 -0.06(-0.46%)
May 17, 2012 13.33 13.39 13.26 13.26 9,264,213 -0.19(-1.42%)
May 16, 2012 13.42 13.49 13.38 13.45 7,579,900 -0.04(-0.33%)
May 15, 2012 13.52 13.59 13.47 13.49 3,322,946 -0.15(-1.10%)
May 14, 2012 13.63 13.72 13.59 13.64 2,985,223 -0.19(-1.36%)
May 11, 2012 13.74 13.89 13.73 13.83 2,866,067 +0.04(+0.25%)
May 10, 2012 13.87 13.89 13.77 13.79 3,388,044 -0.03(-0.23%)
May 09, 2012 13.73 13.90 13.67 13.83 4,683,199 -0.18(-1.25%)
May 08, 2012 14.04 14.05 13.87 14.00 3,930,152 +0.01(+0.07%)
May 07, 2012 13.92 14.01 13.90 13.99 4,425,225 +0.02(+0.14%)
May 04, 2012 14.13 14.17 13.95 13.97 3,506,468 -0.16(-1.13%)
May 03, 2012 14.06 14.16 14.01 14.13 5,077,295 +0.10(+0.70%)
May 02, 2012 13.95 14.04 13.91 14.03 4,986,873 -0.06(-0.45%)
May 01, 2012 14.04 14.14 14.02 14.10 5,421,523 +0.12(+0.89%)
Apr 30, 2012 13.92 14.01 13.91 13.97 5,689,416 +0.11(+0.80%)
Apr 27, 2012 13.82 13.91 13.75 13.86 6,573,162 +0.06(+0.44%)
Apr 26, 2012 13.78 13.87 13.69 13.80 26,049,094 -0.81(-5.55%)
Apr 25, 2012 14.47 14.62 14.45 14.61 5,065,837 +0.03(+0.20%)
Apr 24, 2012 14.52 14.64 14.50 14.58 3,340,563 +0.09(+0.61%)
Apr 23, 2012 14.53 14.53 14.37 14.49 4,801,701 -0.22(-1.47%)
Apr 20, 2012 14.63 14.75 14.62 14.71 7,667,385 +0.26(+1.83%)
Apr 19, 2012 14.44 14.49 14.36 14.45 3,467,382 +0.00(+0.02%)
Apr 18, 2012 14.45 14.48 14.41 14.44 3,052,407 +0.03(+0.24%)
Apr 17, 2012 14.31 14.45 14.29 14.41 3,470,084 +0.18(+1.23%)
Apr 16, 2012 14.16 14.23 14.10 14.23 3,305,395 +0.16(+1.13%)
Apr 13, 2012 14.18 14.20 14.05 14.07 3,483,472 -0.26(-1.80%)
Apr 12, 2012 14.16 14.35 14.16 14.33 6,588,781 +0.19(+1.37%)
Apr 11, 2012 14.12 14.23 14.12 14.14 11,032,164 +0.15(+1.07%)
Apr 10, 2012 14.16 14.22 13.94 13.99 6,610,699 -0.03(-0.23%)
Apr 09, 2012 14.05 14.09 13.99 14.02 3,525,555 -0.05(-0.34%)
Apr 05, 2012 14.01 14.09 14.01 14.07 3,346,881 -0.05(-0.38%)
Apr 04, 2012 14.25 14.25 14.05 14.12 4,461,958 -0.22(-1.55%)
Apr 03, 2012 14.48 14.48 14.28 14.34 4,196,628 -0.07(-0.46%)
Apr 02, 2012 14.21 14.47 14.20 14.41 4,800,203 +0.25(+1.78%)
Mar 30, 2012 14.21 14.24 14.15 14.16 5,833,531 -0.00(-0.02%)
Mar 29, 2012 14.11 14.21 14.05 14.16 10,724,861 -0.05(-0.38%)
Mar 28, 2012 14.33 14.38 14.13 14.22 10,271,121 -0.19(-1.33%)
Mar 27, 2012 14.40 14.43 14.36 14.41 8,602,041 -0.12(-0.83%)
Mar 26, 2012 14.41 14.54 14.40 14.53 3,938,591 +0.15(+1.04%)
Mar 23, 2012 14.37 14.41 13.73 14.38 4,963,082 -0.04(-0.26%)
Mar 22, 2012 14.34 14.44 14.33 14.42 7,489,456 -0.04(-0.26%)
Mar 21, 2012 14.47 14.55 14.41 14.46 7,496,013 -0.08(-0.57%)
Mar 20, 2012 14.37 14.55 14.35 14.54 5,618,539 +0.10(+0.66%)
Mar 19, 2012 14.35 14.50 14.34 14.44 2,739,191 +0.09(+0.60%)
Mar 16, 2012 14.29 14.37 14.27 14.36 3,427,111 +0.12(+0.83%)
Mar 15, 2012 14.24 14.28 14.18 14.24 3,678,098 -0.06(-0.45%)
Mar 14, 2012 14.39 14.42 14.28 14.30 3,937,699 -0.19(-1.34%)
Mar 13, 2012 14.37 14.51 14.37 14.50 4,726,853 +0.10(+0.71%)
Mar 12, 2012 14.37 14.46 14.31 14.40 4,406,241 +0.09(+0.62%)
Mar 09, 2012 14.31 14.38 14.28 14.31 2,223,881 +0.04(+0.27%)
Mar 08, 2012 14.29 14.33 14.23 14.27 2,593,951 +0.06(+0.45%)
Mar 07, 2012 14.16 14.23 14.12 14.20 2,265,861 +0.14(+1.02%)
Mar 06, 2012 14.22 14.24 14.06 14.06 4,938,006 -0.37(-2.56%)
Mar 05, 2012 14.44 14.51 14.38 14.43 3,720,709 +0.14(+1.00%)
Mar 02, 2012 14.27 14.35 14.25 14.29 4,313,377 -0.11(-0.77%)
Mar 01, 2012 14.32 14.44 14.32 14.40 4,325,634 +0.11(+0.78%)
Feb 29, 2012 14.29 14.37 14.23 14.29 5,499,057 -0.06(-0.42%)
Feb 28, 2012 14.28 14.37 14.25 14.35 5,929,515 -0.01(-0.09%)
Feb 27, 2012 14.27 14.39 14.27 14.36 3,404,536 -0.10(-0.70%)
Feb 24, 2012 14.46 14.50 14.43 14.46 3,459,125 +0.06(+0.42%)
Feb 23, 2012 14.33 14.42 14.27 14.40 5,085,983 +0.19(+1.37%)
Feb 22, 2012 14.17 14.27 14.17 14.21 4,772,311 -0.07(-0.51%)
Feb 21, 2012 14.32 14.38 14.27 14.28 5,568,818 -0.10(-0.69%)
Feb 17, 2012 14.36 14.42 14.33 14.38 3,718,302 +0.03(+0.20%)
Feb 16, 2012 14.34 14.43 14.33 14.35 6,481,140 -0.04(-0.29%)
Feb 15, 2012 14.54 14.54 14.37 14.39 6,785,860 -0.13(-0.92%)
Feb 14, 2012 14.46 14.55 14.45 14.53 5,414,569 -0.02(-0.11%)
Feb 13, 2012 14.50 14.58 14.47 14.54 3,854,944 +0.15(+1.02%)
Feb 10, 2012 14.33 14.40 14.31 14.39 4,153,148 -0.10(-0.69%)
Feb 09, 2012 14.58 14.59 14.44 14.50 7,870,498 -0.10(-0.67%)
Feb 08, 2012 14.49 14.63 14.47 14.59 3,275,187 +0.06(+0.44%)
Feb 07, 2012 14.43 14.57 14.38 14.53 3,906,590 +0.06(+0.40%)
Feb 06, 2012 14.44 14.54 14.41 14.47 5,146,651 -0.03(-0.19%)
Feb 03, 2012 14.43 14.57 14.40 14.50 5,141,025 +0.09(+0.61%)
Feb 02, 2012 14.40 14.46 14.34 14.41 11,188,554 -0.42(-2.82%)
Feb 01, 2012 14.79 14.96 14.78 14.83 5,287,845 +0.13(+0.89%)
Jan 31, 2012 14.79 14.79 14.67 14.70 3,874,618 +0.09(+0.61%)
Jan 30, 2012 14.55 14.67 14.54 14.61 5,973,958 +0.06(+0.42%)
Jan 27, 2012 14.62 14.68 14.52 14.55 2,788,880 -0.07(-0.50%)
Jan 26, 2012 14.55 14.69 14.49 14.62 3,172,782 +0.04(+0.29%)
Jan 25, 2012 14.45 14.61 14.39 14.58 3,297,288 +0.03(+0.21%)
Jan 24, 2012 14.50 14.56 14.48 14.55 3,440,124 -0.02(-0.13%)
Jan 23, 2012 14.52 14.63 14.50 14.57 2,734,688 +0.10(+0.70%)
Jan 20, 2012 14.50 14.47 14.35 14.46 2,829,573 -0.04(-0.27%)
Jan 19, 2012 14.33 14.55 14.27 14.50 6,260,423 -0.21(-1.41%)
Jan 18, 2012 14.54 14.72 14.53 14.71 5,058,973 +0.21(+1.43%)
Jan 17, 2012 14.41 14.60 14.40 14.50 4,551,325 +0.25(+1.76%)
Jan 13, 2012 14.19 14.29 14.12 14.25 3,804,707 -0.17(-1.21%)
Jan 12, 2012 14.33 14.45 14.26 14.43 3,918,542 +0.14(+1.00%)
Jan 11, 2012 14.21 14.33 14.17 14.28 4,261,528 +0.01(+0.09%)
Jan 10, 2012 14.25 14.33 14.22 14.27 3,941,917 +0.06(+0.41%)
Jan 09, 2012 14.26 14.27 14.15 14.21 4,867,328 -0.12(-0.85%)
Jan 06, 2012 14.23 14.38 14.16 14.34 3,291,646 +0.04(+0.26%)
Jan 05, 2012 14.19 14.32 14.14 14.30 4,268,663 -0.19(-1.31%)
Jan 04, 2012 14.49 14.52 14.36 14.49 5,322,884 +0.36(+2.55%)
Dec 30, 2011 14.00 14.18 14.00 14.13 3,502,444 +0.13(+0.91%)
Dec 29, 2011 13.97 14.02 13.90 14.00 1,900,494 +0.07(+0.48%)
Dec 28, 2011 14.08 14.09 13.92 13.93 3,159,271 -0.21(-1.49%)
Dec 27, 2011 14.07 14.16 14.07 14.14 2,389,726 +0.02(+0.11%)
Dec 23, 2011 14.04 14.13 14.00 14.13 2,802,794 +0.26(+1.89%)
Dec 21, 2011 13.83 13.88 13.74 13.87 4,355,319 -0.02(-0.18%)
Dec 20, 2011 13.78 13.94 13.78 13.89 7,932,955 +0.02(+0.18%)
Dec 19, 2011 13.92 14.00 13.85 13.87 3,325,231 +0.05(+0.40%)
Dec 16, 2011 13.88 13.92 13.73 13.81 5,505,238 -0.08(-0.55%)
Dec 15, 2011 13.81 14.01 13.79 13.89 6,054,697 +0.11(+0.77%)
Dec 14, 2011 13.81 13.85 13.69 13.78 5,079,164 -0.13(-0.94%)
Dec 13, 2011 13.97 14.10 13.87 13.91 6,579,827 +0.00(+0.02%)
Dec 12, 2011 14.06 14.06 13.85 13.91 4,415,683 -0.19(-1.34%)
Dec 09, 2011 13.99 14.14 13.99 14.10 2,975,276 +0.18(+1.29%)
Dec 08, 2011 14.04 14.06 13.89 13.92 5,183,898 -0.03(-0.20%)
Dec 07, 2011 13.93 14.02 13.83 13.95 16,095,629 -0.05(-0.33%)
Dec 06, 2011 13.96 14.06 13.94 13.99 2,417,486 +0.12(+0.88%)
Dec 05, 2011 13.97 13.98 13.79 13.87 2,688,592 +0.07(+0.53%)
Dec 02, 2011 13.91 13.91 13.57 13.80 5,359,558 -0.09(-0.66%)
Dec 01, 2011 14.02 14.05 13.88 13.89 3,944,453 -0.15(-1.04%)
Nov 30, 2011 14.10 14.13 13.94 14.03 8,843,839 +0.44(+3.23%)
Nov 29, 2011 13.45 13.62 13.42 13.60 6,036,501 +0.24(+1.76%)
Nov 28, 2011 13.38 13.40 13.28 13.36 2,906,381 +0.38(+2.92%)
Nov 25, 2011 12.95 13.14 12.94 12.98 2,790,596 -0.10(-0.75%)
Nov 23, 2011 13.18 13.22 13.05 13.08 4,863,976 -0.27(-2.03%)
Nov 22, 2011 13.33 13.41 13.28 13.35 6,085,863 -0.14(-1.04%)
Nov 21, 2011 13.49 13.53 13.40 13.49 5,173,640 -0.25(-1.84%)
Nov 18, 2011 13.85 13.86 13.74 13.74 3,080,862 -0.01(-0.04%)
Nov 17, 2011 13.87 13.91 13.66 13.75 3,571,962 -0.05(-0.40%)
Nov 16, 2011 13.89 13.97 13.79 13.81 3,987,444 -0.26(-1.87%)
Nov 15, 2011 14.13 14.18 14.00 14.07 3,163,186 +0.05(+0.33%)
Nov 14, 2011 14.16 14.16 13.97 14.02 3,233,094 -0.19(-1.33%)
Nov 11, 2011 14.08 14.28 14.08 14.21 3,431,219 +0.34(+2.42%)
Nov 10, 2011 13.93 13.96 13.76 13.88 2,920,275 +0.14(+1.04%)
Nov 09, 2011 13.81 13.90 13.66 13.73 6,278,442 -0.52(-3.64%)
Nov 08, 2011 14.09 14.28 13.99 14.25 9,738,201 -0.20(-1.37%)
Nov 07, 2011 14.46 14.59 14.32 14.45 6,961,819 -0.13(-0.90%)
Nov 04, 2011 14.63 14.64 14.46 14.58 4,886,516 -0.03(-0.23%)
Nov 03, 2011 14.50 14.65 14.36 14.61 3,830,025 +0.19(+1.33%)
Nov 02, 2011 14.32 14.47 14.32 14.42 5,732,469 +0.06(+0.43%)
Nov 01, 2011 14.24 14.52 14.22 14.36 5,346,447 -0.26(-1.80%)
Oct 31, 2011 14.86 14.91 14.62 14.62 5,248,180 -0.42(-2.76%)
Oct 28, 2011 15.04 15.10 14.94 15.04 4,897,534 -0.19(-1.24%)
Oct 27, 2011 15.10 15.24 14.95 15.23 5,911,946 +0.33(+2.21%)
Oct 26, 2011 14.86 14.94 14.63 14.90 4,105,023 +0.30(+2.05%)
Oct 25, 2011 14.70 14.77 14.56 14.60 4,109,735 -0.23(-1.58%)
Oct 24, 2011 14.57 14.88 14.56 14.83 3,701,201 +0.01(+0.08%)
Oct 21, 2011 14.71 14.86 14.69 14.82 4,477,138 +0.46(+3.21%)
Oct 20, 2011 14.42 14.44 14.24 14.36 3,299,981 +0.08(+0.53%)
Oct 19, 2011 14.40 14.43 14.25 14.28 3,536,307 -0.08(-0.57%)
Oct 18, 2011 14.13 14.45 14.05 14.37 3,258,884 +0.12(+0.81%)
Oct 17, 2011 14.31 14.34 14.22 14.25 4,450,653 -0.28(-1.95%)
Oct 14, 2011 14.47 14.54 14.44 14.54 2,860,213 +0.21(+1.47%)
Oct 13, 2011 14.23 14.41 14.20 14.32 6,090,922 -0.11(-0.74%)
Oct 12, 2011 14.40 14.54 14.38 14.43 4,473,485 +0.14(+0.96%)
Oct 11, 2011 14.24 14.33 14.20 14.29 3,180,213 -0.12(-0.83%)
Oct 10, 2011 14.32 14.42 14.29 14.41 4,405,465 +0.45(+3.19%)
Oct 07, 2011 14.10 14.16 13.95 13.97 4,937,275 -0.05(-0.33%)
Oct 06, 2011 13.89 14.02 13.86 14.01 5,735,909 +0.35(+2.59%)
Oct 05, 2011 13.46 13.69 13.37 13.66 6,970,321 +0.23(+1.73%)
Oct 04, 2011 13.32 13.45 13.10 13.43 7,000,973 +0.04(+0.30%)
Oct 03, 2011 13.48 13.63 13.38 13.39 6,893,763 -0.15(-1.13%)
Sep 30, 2011 13.57 13.81 13.49 13.54 7,621,595 -0.23(-1.66%)
Sep 29, 2011 13.77 13.81 13.56 13.77 4,993,026 +0.27(+2.01%)
Sep 28, 2011 13.77 13.81 13.49 13.50 4,314,494 -0.18(-1.30%)
Sep 27, 2011 13.70 13.84 13.63 13.67 5,937,461 +0.38(+2.85%)
Sep 26, 2011 13.23 13.32 13.07 13.30 4,475,677 +0.20(+1.51%)
Sep 23, 2011 12.94 13.13 12.93 13.10 4,029,297 +0.08(+0.63%)
Sep 22, 2011 13.00 13.13 12.92 13.02 5,846,612 -0.37(-2.78%)
Sep 21, 2011 13.61 13.69 13.39 13.39 4,152,551 -0.29(-2.14%)
Sep 20, 2011 13.62 13.79 13.54 13.68 3,294,238 +0.17(+1.29%)
Sep 19, 2011 13.36 13.55 13.31 13.51 3,874,637 -0.20(-1.47%)
Sep 16, 2011 13.67 13.79 13.63 13.71 4,184,468 +0.12(+0.88%)
Sep 15, 2011 13.62 13.66 13.51 13.59 4,263,392 +0.10(+0.77%)
Sep 14, 2011 13.46 13.60 13.28 13.49 4,714,326 +0.12(+0.89%)
Sep 13, 2011 13.28 13.41 13.23 13.37 4,797,492 -0.02(-0.11%)
Sep 12, 2011 13.15 13.38 13.13 13.38 6,081,362 -0.15(-1.08%)
Sep 09, 2011 13.70 13.70 13.44 13.53 4,651,891 -0.31(-2.21%)
Sep 08, 2011 13.84 14.00 13.79 13.83 3,716,475 -0.16(-1.13%)
Sep 07, 2011 13.85 14.00 13.81 13.99 3,383,927 +0.37(+2.69%)
Sep 06, 2011 13.48 13.66 13.42 13.63 5,345,126 -0.13(-0.98%)
Sep 02, 2011 13.85 13.94 13.76 13.76 6,401,090 -0.49(-3.45%)
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.