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, 2006 17.78 17.89 17.73 17.86 5,831,424 +0.09(+0.51%)
Aug 30, 2006 17.69 17.81 17.68 17.77 4,469,664 +0.14(+0.78%)
Aug 29, 2006 17.55 17.64 17.42 17.63 5,497,366 +0.27(+1.56%)
Aug 28, 2006 17.27 17.41 17.27 17.36 2,676,839 +0.03(+0.16%)
Aug 25, 2006 17.24 17.35 17.21 17.34 2,374,509 +0.05(+0.32%)
Aug 24, 2006 17.35 17.38 17.25 17.28 2,776,764 -0.03(-0.16%)
Aug 23, 2006 17.33 17.38 17.23 17.31 1,469,708 +0.03(+0.19%)
Aug 22, 2006 17.24 17.34 17.19 17.27 2,852,985 -0.06(-0.36%)
Aug 21, 2006 17.37 17.43 17.32 17.34 3,532,041 +0.07(+0.38%)
Aug 18, 2006 17.11 17.27 17.08 17.27 3,342,766 +0.24(+1.42%)
Aug 17, 2006 17.09 17.13 17.00 17.03 2,606,453 -0.16(-0.94%)
Aug 16, 2006 17.15 17.21 17.07 17.19 3,129,421 +0.13(+0.74%)
Aug 15, 2006 16.98 17.10 16.93 17.07 3,708,917 +0.32(+1.88%)
Aug 14, 2006 16.72 16.86 16.70 16.75 3,452,903 +0.22(+1.36%)
Aug 11, 2006 16.57 16.64 16.45 16.53 2,551,020 -0.20(-1.20%)
Aug 10, 2006 16.55 16.76 16.55 16.73 2,741,389 +0.10(+0.58%)
Aug 09, 2006 16.69 16.86 16.60 16.63 6,170,223 -0.09(-0.54%)
Aug 08, 2006 16.76 16.78 16.63 16.72 6,387,944 +0.03(+0.18%)
Aug 07, 2006 16.87 16.96 16.61 16.69 3,116,292 -0.12(-0.70%)
Aug 04, 2006 16.69 16.87 16.69 16.81 3,055,024 +0.27(+1.62%)
Aug 03, 2006 16.50 16.59 16.44 16.54 3,610,450 +0.05(+0.32%)
Aug 02, 2006 16.40 16.55 16.39 16.49 4,389,432 -0.06(-0.36%)
Aug 01, 2006 16.69 16.73 16.53 16.55 8,484,923 -0.19(-1.11%)
Jul 31, 2006 16.83 16.87 16.69 16.73 3,120,304 +0.05(+0.30%)
Jul 28, 2006 16.61 16.72 16.59 16.69 3,998,482 +0.31(+1.88%)
Jul 27, 2006 16.15 16.42 15.90 16.38 9,291,622 -0.62(-3.66%)
Jul 26, 2006 16.69 17.03 16.66 17.00 3,748,304 +0.29(+1.76%)
Jul 25, 2006 16.67 16.76 16.59 16.71 4,644,352 -0.12(-0.72%)
Jul 24, 2006 16.78 16.88 16.75 16.83 6,426,601 +0.49(+3.00%)
Jul 21, 2006 16.32 16.36 16.22 16.34 3,079,094 +0.29(+1.81%)
Jul 20, 2006 16.15 16.18 16.04 16.05 1,851,905 -0.00(-0.02%)
Jul 19, 2006 15.52 16.11 15.52 16.05 4,053,551 +0.38(+2.41%)
Jul 18, 2006 15.63 15.67 15.54 15.67 1,967,148 +0.15(+0.97%)
Jul 17, 2006 15.52 15.59 15.41 15.52 3,208,924 -0.23(-1.45%)
Jul 14, 2006 15.84 15.85 15.66 15.75 2,813,233 -0.25(-1.56%)
Jul 13, 2006 16.07 16.10 15.96 16.00 3,562,311 -0.32(-1.95%)
Jul 12, 2006 16.36 16.41 16.29 16.32 4,568,861 -0.23(-1.41%)
Jul 11, 2006 16.41 16.56 16.36 16.55 2,842,409 +0.00(+0.02%)
Jul 10, 2006 16.44 16.58 16.41 16.55 4,223,497 +0.16(+0.99%)
Jul 07, 2006 16.37 16.47 16.34 16.38 4,781,111 +0.01(+0.07%)
Jul 06, 2006 16.28 16.43 16.27 16.37 4,441,948 +0.22(+1.38%)
Jul 05, 2006 16.01 16.18 15.96 16.15 5,434,275 -0.32(-1.95%)
Jul 03, 2006 16.45 16.50 16.40 16.47 2,689,968 +0.07(+0.42%)
Jun 30, 2006 16.46 16.57 16.40 16.40 5,838,353 +0.17(+1.06%)
Jun 29, 2006 15.83 16.32 15.83 16.23 7,296,392 +0.50(+3.17%)
Jun 28, 2006 15.64 15.75 15.59 15.73 3,480,255 +0.30(+1.92%)
Jun 27, 2006 15.61 15.62 15.41 15.43 3,688,859 -0.18(-1.12%)
Jun 26, 2006 15.59 15.67 15.50 15.61 2,215,868 +0.00(+0.00%)
Jun 23, 2006 15.59 15.69 15.56 15.61 3,609,356 +0.05(+0.32%)
Jun 22, 2006 15.67 15.68 15.55 15.56 4,063,762 -0.13(-0.84%)
Jun 21, 2006 15.65 15.77 15.62 15.69 4,175,723 -0.14(-0.87%)
Jun 20, 2006 15.76 15.86 15.73 15.83 8,519,204 +0.30(+1.96%)
Jun 19, 2006 15.58 15.59 15.47 15.53 8,004,988 +0.09(+0.57%)
Jun 16, 2006 15.50 15.63 15.37 15.44 3,005,426 -0.22(-1.40%)
Jun 15, 2006 15.42 15.70 15.41 15.66 5,909,104 +0.38(+2.51%)
Jun 14, 2006 15.41 15.45 15.15 15.27 6,502,093 +0.53(+3.63%)
Jun 13, 2006 14.72 14.88 14.72 14.74 4,464,194 +0.02(+0.17%)
Jun 12, 2006 14.78 14.84 14.71 14.71 3,214,395 +0.05(+0.32%)
Jun 09, 2006 14.71 14.79 14.64 14.67 4,256,684 +0.28(+1.94%)
Jun 08, 2006 14.45 14.48 14.21 14.39 10,294,525 -0.36(-2.45%)
Jun 07, 2006 14.76 14.92 14.71 14.75 3,090,399 -0.05(-0.31%)
Jun 06, 2006 14.83 14.84 14.70 14.80 2,586,030 -0.04(-0.26%)
Jun 05, 2006 15.01 15.05 14.81 14.83 2,928,841 -0.16(-1.04%)
Jun 02, 2006 14.92 15.00 14.86 14.99 2,809,222 +0.28(+1.90%)
Jun 01, 2006 14.41 14.72 14.40 14.71 2,375,603 +0.19(+1.34%)
May 31, 2006 14.40 14.55 14.35 14.52 2,682,674 +0.20(+1.42%)
May 30, 2006 14.49 14.55 14.30 14.31 2,576,913 -0.21(-1.42%)
May 26, 2006 14.41 14.56 14.35 14.52 3,029,860 +0.01(+0.09%)
May 25, 2006 14.49 14.53 14.38 14.51 3,617,014 +0.08(+0.59%)
May 24, 2006 14.49 14.53 14.22 14.42 3,943,049 -0.10(-0.68%)
May 23, 2006 14.48 14.63 14.44 14.52 3,524,383 +0.14(+0.99%)
May 22, 2006 14.25 14.42 14.21 14.38 5,407,287 -0.16(-1.11%)
May 19, 2006 14.46 14.55 14.36 14.54 8,600,166 +0.01(+0.06%)
May 18, 2006 14.57 14.69 14.52 14.53 3,217,312 -0.07(-0.49%)
May 17, 2006 14.88 14.96 14.55 14.60 4,621,376 -0.47(-3.11%)
May 16, 2006 14.95 15.11 14.91 15.07 4,184,110 +0.35(+2.35%)
May 15, 2006 14.67 14.81 14.65 14.72 3,704,905 -0.05(-0.35%)
May 12, 2006 14.91 15.00 14.76 14.78 4,962,728 -0.12(-0.79%)
May 11, 2006 14.97 15.02 14.88 14.89 7,129,363 -0.12(-0.79%)
May 10, 2006 15.09 15.14 15.00 15.01 1,868,316 -0.09(-0.58%)
May 09, 2006 15.08 15.14 15.05 15.10 1,930,679 +0.13(+0.86%)
May 08, 2006 14.94 15.00 14.90 14.97 2,782,964 +0.03(+0.18%)
May 05, 2006 14.94 15.00 14.88 14.94 6,520,692 -0.02(-0.17%)
May 04, 2006 14.78 15.02 14.87 14.97 6,306,983 -0.07(-0.46%)
May 03, 2006 15.08 15.11 15.00 15.04 2,158,976 -0.25(-1.61%)
May 02, 2006 15.15 15.32 15.13 15.28 5,919,680 +0.14(+0.94%)
May 01, 2006 15.45 15.45 15.09 15.14 7,242,417 +0.02(+0.16%)
Apr 28, 2006 14.96 15.22 14.96 15.12 5,495,908 +0.03(+0.22%)
Apr 27, 2006 14.97 15.19 14.94 15.08 12,121,996 +0.33(+2.25%)
Apr 26, 2006 14.69 14.83 14.61 14.75 4,453,618 +0.02(+0.15%)
Apr 25, 2006 14.77 14.78 14.64 14.73 4,673,163 +0.07(+0.50%)
Apr 24, 2006 14.59 14.71 14.58 14.66 2,409,519 -0.14(-0.96%)
Apr 21, 2006 14.60 14.84 14.59 14.80 4,873,014 +0.20(+1.39%)
Apr 20, 2006 14.51 14.63 14.49 14.60 4,398,914 +0.08(+0.57%)
Apr 19, 2006 14.30 14.51 14.29 14.51 4,841,650 +0.22(+1.53%)
Apr 18, 2006 14.25 14.31 14.21 14.29 4,449,971 +0.14(+0.99%)
Apr 17, 2006 14.00 14.19 14.00 14.15 2,110,472 +0.03(+0.23%)
Apr 13, 2006 14.03 14.16 14.06 14.12 1,517,118 +0.09(+0.65%)
Apr 12, 2006 13.95 14.09 14.00 14.03 1,350,089 +0.09(+0.61%)
Apr 11, 2006 13.97 14.01 13.88 13.95 1,949,643 +0.04(+0.30%)
Apr 10, 2006 13.98 14.02 13.86 13.90 1,745,415 -0.12(-0.82%)
Apr 07, 2006 14.12 14.16 13.98 14.02 3,582,733 -0.07(-0.49%)
Apr 06, 2006 14.08 14.11 13.99 14.09 2,498,504 +0.04(+0.25%)
Apr 05, 2006 13.94 14.09 13.94 14.05 4,048,445 +0.07(+0.49%)
Apr 04, 2006 13.93 13.98 13.89 13.98 2,222,797 +0.13(+0.91%)
Apr 03, 2006 13.81 13.93 13.77 13.86 2,977,345 +0.08(+0.62%)
Mar 31, 2006 13.83 13.89 13.75 13.77 2,898,571 -0.17(-1.22%)
Mar 30, 2006 13.91 14.06 13.87 13.94 4,793,876 +0.09(+0.65%)
Mar 29, 2006 13.83 13.87 13.81 13.85 2,486,469 -0.05(-0.35%)
Mar 28, 2006 13.93 13.98 13.84 13.90 5,815,378 -0.01(-0.10%)
Mar 27, 2006 14.12 14.13 13.57 13.92 24,051,434 -0.27(-1.89%)
Mar 24, 2006 14.04 14.21 14.04 14.18 4,908,389 +0.28(+1.99%)
Mar 23, 2006 14.03 14.03 13.86 13.91 3,369,389 -0.13(-0.94%)
Mar 22, 2006 14.14 14.16 13.97 14.04 3,649,837 +0.22(+1.61%)
Mar 21, 2006 13.89 13.90 13.78 13.82 2,365,027 -0.14(-1.00%)
Mar 20, 2006 13.84 13.97 13.82 13.96 3,402,211 -0.01(-0.06%)
Mar 17, 2006 13.98 14.01 13.92 13.97 3,138,903 -0.07(-0.49%)
Mar 16, 2006 13.88 14.03 13.88 14.03 3,621,391 +0.32(+2.32%)
Mar 15, 2006 13.89 13.89 13.68 13.72 6,648,334 -0.25(-1.77%)
Mar 14, 2006 14.01 14.05 13.90 13.96 6,249,361 -0.01(-0.04%)
Mar 13, 2006 13.99 14.13 13.93 13.97 13,613,951 +0.31(+2.29%)
Mar 10, 2006 13.55 13.68 13.52 13.66 3,297,909 +0.19(+1.45%)
Mar 09, 2006 13.39 13.54 13.35 13.46 5,646,161 +0.42(+3.22%)
Mar 08, 2006 12.95 13.04 12.89 13.04 4,111,537 +0.47(+3.73%)
Mar 07, 2006 12.59 12.61 12.51 12.57 1,963,501 -0.16(-1.25%)
Mar 06, 2006 12.81 12.82 12.67 12.73 1,590,057 -0.03(-0.26%)
Mar 03, 2006 12.65 12.78 12.62 12.76 2,970,780 +0.06(+0.47%)
Mar 02, 2006 12.64 12.71 12.57 12.70 1,837,318 -0.02(-0.15%)
Mar 01, 2006 12.75 12.78 12.70 12.72 1,555,775 +0.04(+0.32%)
Feb 28, 2006 12.77 12.70 12.62 12.68 1,710,770 -0.09(-0.71%)
Feb 27, 2006 12.73 12.81 12.73 12.77 1,939,796 +0.12(+0.95%)
Feb 24, 2006 12.59 12.68 12.59 12.65 1,803,401 -0.03(-0.22%)
Feb 23, 2006 12.63 12.74 12.60 12.68 2,184,869 +0.01(+0.09%)
Feb 22, 2006 12.54 12.73 12.54 12.67 2,408,061 +0.19(+1.49%)
Feb 21, 2006 12.60 12.65 12.47 12.48 3,563,769 +0.11(+0.89%)
Feb 17, 2006 12.33 12.39 12.31 12.37 2,645,110 -0.11(-0.90%)
Feb 16, 2006 12.36 12.51 12.33 12.48 4,051,727 -0.00(-0.02%)
Feb 15, 2006 12.51 12.56 12.40 12.49 2,072,544 -0.02(-0.18%)
Feb 14, 2006 12.35 12.52 12.33 12.51 6,691,003 -0.04(-0.28%)
Feb 13, 2006 12.54 12.58 12.50 12.54 2,446,718 -0.15(-1.19%)
Feb 10, 2006 12.73 12.74 12.63 12.70 1,441,627 -0.05(-0.43%)
Feb 09, 2006 12.70 12.84 12.69 12.75 2,436,871 +0.05(+0.37%)
Feb 08, 2006 12.70 12.72 12.60 12.70 5,413,852 -0.13(-1.00%)
Feb 07, 2006 12.85 12.90 12.82 12.83 2,365,392 +0.10(+0.75%)
Feb 06, 2006 12.88 12.88 12.72 12.74 2,510,539 -0.11(-0.85%)
Feb 03, 2006 12.82 12.89 12.79 12.85 2,503,975 +0.01(+0.11%)
Feb 02, 2006 12.90 12.94 12.79 12.83 15,159,151 -0.61(-4.51%)
Feb 01, 2006 13.35 13.46 13.32 13.44 2,394,932 +0.10(+0.76%)
Jan 31, 2006 13.19 13.38 13.16 13.34 2,220,974 +0.16(+1.19%)
Jan 30, 2006 13.16 13.21 13.10 13.18 1,702,017 -0.09(-0.70%)
Jan 27, 2006 13.28 13.33 13.21 13.27 2,121,413 +0.15(+1.15%)
Jan 26, 2006 13.09 13.17 13.06 13.12 1,543,011 +0.05(+0.38%)
Jan 25, 2006 13.04 13.13 12.98 13.07 3,428,833 +0.30(+2.34%)
Jan 24, 2006 12.89 12.90 12.74 12.78 6,701,944 -0.11(-0.83%)
Jan 23, 2006 12.95 12.98 12.88 12.88 2,805,210 -0.00(-0.02%)
Jan 20, 2006 13.08 13.09 12.87 12.88 3,940,496 -0.01(-0.06%)
Jan 19, 2006 12.93 12.98 12.88 12.89 6,529,080 -0.03(-0.25%)
Jan 18, 2006 13.02 13.05 12.91 12.93 13,069,466 -0.61(-4.52%)
Jan 17, 2006 13.49 13.59 13.48 13.54 2,084,214 -0.12(-0.84%)
Jan 13, 2006 13.67 13.71 13.60 13.65 2,290,630 -0.05(-0.38%)
Jan 12, 2006 13.79 13.83 13.70 13.70 3,033,143 -0.12(-0.85%)
Jan 11, 2006 13.76 13.89 13.76 13.82 2,400,037 +0.07(+0.52%)
Jan 10, 2006 13.78 13.83 13.73 13.75 2,911,336 -0.26(-1.86%)
Jan 09, 2006 14.05 14.07 13.90 14.01 5,874,823 -0.11(-0.78%)
Jan 06, 2006 14.01 14.12 14.01 14.12 3,771,644 +0.20(+1.42%)
Jan 05, 2006 13.97 14.02 13.88 13.92 2,025,863 -0.12(-0.88%)
Jan 04, 2006 13.92 14.06 13.92 14.05 7,588,875 +0.25(+1.85%)
Jan 03, 2006 13.60 13.82 13.60 13.79 5,231,506 +0.47(+3.50%)
Dec 30, 2005 13.37 13.41 13.31 13.33 1,508,366 -0.15(-1.14%)
Dec 29, 2005 13.44 13.50 13.41 13.48 2,921,912 +0.09(+0.63%)
Dec 28, 2005 13.46 13.48 13.34 13.39 1,889,104 +0.12(+0.91%)
Dec 27, 2005 13.38 13.40 13.26 13.27 2,035,345 -0.03(-0.25%)
Dec 23, 2005 13.20 13.36 13.20 13.31 1,601,362 +0.04(+0.27%)
Dec 22, 2005 13.26 13.30 13.25 13.27 1,597,350 +0.10(+0.73%)
Dec 21, 2005 13.32 13.32 13.16 13.18 3,191,054 -0.22(-1.68%)
Dec 20, 2005 13.47 13.50 13.39 13.40 2,784,423 -0.17(-1.27%)
Dec 19, 2005 13.73 13.75 13.55 13.57 8,849,250 +0.30(+2.23%)
Dec 16, 2005 13.39 13.42 13.28 13.28 5,740,251 +0.05(+0.35%)
Dec 15, 2005 13.38 13.40 13.21 13.23 2,685,227 -0.21(-1.59%)
Dec 14, 2005 13.42 13.48 13.39 13.44 2,488,658 +0.07(+0.49%)
Dec 13, 2005 13.32 13.43 13.30 13.38 4,549,167 +0.11(+0.81%)
Dec 12, 2005 13.26 13.30 13.18 13.27 3,170,267 +0.12(+0.94%)
Dec 09, 2005 13.18 13.19 13.08 13.15 3,705,635 +0.15(+1.16%)
Dec 08, 2005 12.88 13.05 12.85 13.00 3,254,511 +0.21(+1.61%)
Dec 07, 2005 12.84 12.84 12.75 12.79 1,083,864 -0.13(-1.00%)
Dec 06, 2005 12.90 12.98 12.87 12.92 2,980,262 +0.03(+0.21%)
Dec 05, 2005 12.90 12.92 12.85 12.89 2,599,159 -0.06(-0.47%)
Dec 02, 2005 12.90 12.97 12.85 12.95 2,584,207 +0.10(+0.81%)
Dec 01, 2005 12.74 12.87 12.74 12.85 2,528,774 +0.22(+1.76%)
Nov 30, 2005 12.71 12.75 12.62 12.63 2,383,626 -0.08(-0.60%)
Nov 29, 2005 12.72 12.74 12.63 12.70 2,872,314 +0.04(+0.35%)
Nov 28, 2005 12.64 12.69 12.56 12.66 3,463,114 +0.05(+0.37%)
Nov 25, 2005 12.69 12.74 12.59 12.61 1,727,181 +0.03(+0.22%)
Nov 23, 2005 12.52 12.61 12.52 12.59 5,558,635 +0.31(+2.55%)
Nov 22, 2005 12.22 12.30 12.18 12.27 3,570,699 +0.01(+0.09%)
Nov 21, 2005 12.30 12.34 12.20 12.26 6,382,838 -0.12(-0.95%)
Nov 18, 2005 12.40 12.43 12.31 12.38 9,995,842 +0.08(+0.65%)
Nov 17, 2005 12.25 12.36 12.22 12.30 4,504,310 +0.09(+0.76%)
Nov 16, 2005 12.21 12.21 12.10 12.21 4,128,677 +0.00(+0.00%)
Nov 15, 2005 12.21 12.32 12.20 12.21 2,401,496 -0.11(-0.89%)
Nov 14, 2005 12.39 12.41 12.29 12.32 3,232,264 -0.02(-0.16%)
Nov 11, 2005 12.25 12.38 12.24 12.34 6,746,801 +0.12(+0.99%)
Nov 10, 2005 12.24 12.26 12.13 12.22 7,950,284 -0.07(-0.56%)
Nov 09, 2005 12.31 12.33 12.25 12.28 5,202,331 -0.18(-1.45%)
Nov 08, 2005 12.51 12.52 12.41 12.47 1,698,370 -0.14(-1.13%)
Nov 07, 2005 12.59 12.65 12.53 12.61 4,113,360 +0.01(+0.09%)
Nov 04, 2005 12.67 12.70 12.55 12.60 2,643,287 +0.05(+0.39%)
Nov 03, 2005 12.49 12.58 12.47 12.55 3,450,715 +0.09(+0.73%)
Nov 02, 2005 12.33 12.50 12.33 12.46 2,723,519 +0.15(+1.20%)
Nov 01, 2005 12.28 12.33 12.21 12.31 3,767,632 -0.00(-0.02%)
Oct 31, 2005 12.28 12.36 12.27 12.31 3,563,405 +0.13(+1.06%)
Oct 28, 2005 12.17 12.20 12.04 12.18 3,441,233 -0.14(-1.16%)
Oct 27, 2005 12.50 12.53 12.24 12.33 6,803,693 -0.30(-2.35%)
Oct 26, 2005 12.67 12.71 12.61 12.62 2,102,813 -0.02(-0.15%)
Oct 25, 2005 12.70 12.80 12.60 12.64 2,656,781 -0.12(-0.90%)
Oct 24, 2005 12.69 12.78 12.69 12.76 2,931,394 +0.19(+1.48%)
Oct 21, 2005 12.73 12.74 12.54 12.57 2,926,288 +0.04(+0.28%)
Oct 20, 2005 12.54 12.61 12.47 12.53 4,235,532 -0.35(-2.68%)
Oct 19, 2005 12.74 12.90 12.73 12.88 3,002,873 +0.25(+2.00%)
Oct 18, 2005 12.50 12.70 12.47 12.63 6,817,187 -0.20(-1.56%)
Oct 17, 2005 12.92 12.95 12.81 12.83 3,290,615 -0.26(-2.01%)
Oct 14, 2005 12.93 13.12 12.89 13.09 4,541,509 +0.12(+0.89%)
Oct 13, 2005 12.95 13.04 12.85 12.98 2,531,327 -0.06(-0.44%)
Oct 12, 2005 13.26 13.27 13.00 13.03 5,278,551 -0.02(-0.13%)
Oct 11, 2005 13.16 13.20 13.04 13.05 2,464,953 -0.22(-1.69%)
Oct 10, 2005 13.35 13.35 13.22 13.27 1,322,373 -0.13(-1.00%)
Oct 07, 2005 13.38 13.42 13.32 13.41 3,495,572 +0.04(+0.31%)
Oct 06, 2005 13.43 13.45 13.29 13.37 5,803,343 +0.18(+1.33%)
Oct 05, 2005 13.23 13.40 13.19 13.19 3,677,918 +0.16(+1.22%)
Oct 04, 2005 13.10 13.17 13.03 13.03 2,278,595 +0.15(+1.13%)
Oct 03, 2005 12.90 12.94 12.81 12.89 1,909,527 -0.03(-0.21%)
Sep 30, 2005 12.87 12.93 12.80 12.91 5,573,952 +0.11(+0.88%)
Sep 29, 2005 12.85 12.87 12.73 12.80 3,866,099 -0.01(-0.11%)
Sep 28, 2005 12.75 12.88 12.74 12.82 3,755,233 -0.16(-1.20%)
Sep 27, 2005 13.01 13.06 12.95 12.97 2,360,651 -0.05(-0.40%)
Sep 26, 2005 12.97 13.03 12.90 13.02 1,895,304 +0.16(+1.21%)
Sep 23, 2005 12.88 12.92 12.84 12.87 1,109,028 +0.00(+0.02%)
Sep 22, 2005 12.88 12.89 12.83 12.87 2,472,611 +0.11(+0.86%)
Sep 21, 2005 12.85 12.85 12.73 12.76 2,640,734 -0.07(-0.56%)
Sep 20, 2005 12.91 13.00 12.81 12.83 3,997,024 -0.28(-2.13%)
Sep 19, 2005 13.12 13.16 13.07 13.11 1,938,702 -0.03(-0.23%)
Sep 16, 2005 13.14 13.16 13.04 13.14 2,048,110 -0.02(-0.13%)
Sep 15, 2005 13.16 13.24 13.12 13.15 2,254,525 -0.13(-0.99%)
Sep 14, 2005 13.35 13.39 13.28 13.29 2,042,639 -0.01(-0.10%)
Sep 13, 2005 13.26 13.35 13.22 13.30 1,971,160 -0.01(-0.10%)
Sep 12, 2005 13.37 13.43 13.31 13.31 1,834,400 -0.12(-0.92%)
Sep 09, 2005 13.33 13.48 13.33 13.44 2,220,244 +0.06(+0.45%)
Sep 08, 2005 13.52 13.54 13.34 13.38 2,841,679 -0.09(-0.65%)
Sep 07, 2005 13.38 13.49 13.38 13.46 2,799,740 +0.20(+1.51%)
Sep 06, 2005 13.36 13.36 13.21 13.26 3,831,453 +0.03(+0.23%)
Sep 02, 2005 13.15 13.28 13.13 13.23 5,779,638 +0.29(+2.22%)
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.