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 47.16 47.27 46.57 46.79 1,056,952 -0.21(-0.45%)
Aug 30, 2012 47.20 47.20 46.80 47.00 1,150,818 +0.00(+0.00%)
Aug 29, 2012 46.95 47.11 46.84 47.00 1,280,025 -0.23(-0.49%)
Aug 27, 2012 47.18 47.26 47.12 47.23 1,110,321 -0.05(-0.11%)
Aug 24, 2012 47.13 47.45 47.06 47.28 763,029 +0.29(+0.62%)
Aug 23, 2012 47.07 47.21 46.86 46.99 652,048 +0.11(+0.23%)
Aug 22, 2012 46.74 47.05 46.72 46.88 932,843 -0.07(-0.15%)
Aug 21, 2012 47.11 47.34 46.94 46.95 1,057,434 -0.14(-0.30%)
Aug 20, 2012 46.86 47.18 46.70 47.09 1,044,778 -0.19(-0.40%)
Aug 17, 2012 47.17 47.36 46.98 47.28 1,053,715 -0.42(-0.88%)
Aug 16, 2012 47.46 47.82 47.40 47.70 1,042,092 +0.12(+0.25%)
Aug 15, 2012 47.44 47.70 47.39 47.58 1,023,379 +0.27(+0.57%)
Aug 14, 2012 47.26 47.46 47.17 47.31 1,279,329 +0.20(+0.42%)
Aug 13, 2012 46.97 47.19 46.91 47.11 949,167 -0.05(-0.11%)
Aug 10, 2012 46.55 47.19 46.49 47.16 1,166,946 +0.33(+0.70%)
Aug 09, 2012 46.92 47.06 46.79 46.83 1,227,234 -0.36(-0.76%)
Aug 08, 2012 47.01 47.28 46.86 47.19 1,313,866 -0.92(-1.91%)
Aug 07, 2012 48.19 48.27 48.06 48.11 1,476,086 -0.02(-0.04%)
Aug 06, 2012 47.98 48.35 47.98 48.13 1,440,199 -0.08(-0.17%)
Aug 03, 2012 48.06 48.39 47.97 48.21 2,320,487 +1.13(+2.40%)
Aug 02, 2012 47.32 47.43 46.76 47.08 1,428,286 -0.06(-0.13%)
Aug 01, 2012 47.03 47.58 46.92 47.14 1,905,200 +0.33(+0.70%)
Jul 31, 2012 46.89 47.19 46.80 46.81 1,657,785 -0.25(-0.53%)
Jul 30, 2012 46.82 47.20 46.72 47.06 1,650,588 +0.48(+1.03%)
Jul 27, 2012 46.05 46.61 46.04 46.58 2,595,608 +0.78(+1.70%)
Jul 26, 2012 45.62 46.17 45.54 45.80 2,234,207 +0.35(+0.77%)
Jul 25, 2012 45.19 45.50 44.93 45.45 2,523,342 -0.34(-0.74%)
Jul 24, 2012 45.94 45.97 45.50 45.79 2,804,318 -0.36(-0.78%)
Jul 23, 2012 45.75 46.25 45.70 46.15 2,169,405 -0.70(-1.49%)
Jul 20, 2012 46.74 47.00 46.64 46.85 2,097,093 -0.49(-1.04%)
Jul 19, 2012 46.86 47.43 46.79 47.34 2,304,010 +0.65(+1.39%)
Jul 18, 2012 46.26 46.75 46.24 46.69 1,474,129 +0.36(+0.78%)
Jul 17, 2012 46.01 46.39 45.90 46.33 1,367,527 +0.42(+0.91%)
Jul 16, 2012 45.88 46.09 45.71 45.91 1,485,107 +0.20(+0.44%)
Jul 13, 2012 45.39 45.79 45.32 45.71 1,277,498 +0.70(+1.56%)
Jul 12, 2012 44.87 45.11 44.71 45.01 2,162,655 -0.57(-1.25%)
Jul 11, 2012 45.60 45.68 45.36 45.58 1,605,309 +0.27(+0.60%)
Jul 10, 2012 45.41 45.47 45.16 45.31 996,289 -0.22(-0.48%)
Jul 09, 2012 45.39 45.56 45.26 45.53 1,198,745 +0.25(+0.55%)
Jul 06, 2012 45.21 45.34 45.03 45.28 1,651,540 -0.40(-0.88%)
Jul 05, 2012 45.56 45.81 45.40 45.68 2,414,815 -0.46(-1.00%)
Jul 03, 2012 45.73 46.14 45.72 46.14 2,647,033 +0.47(+1.03%)
Jul 02, 2012 44.83 45.75 44.75 45.67 3,942,996 +0.92(+2.06%)
Jun 29, 2012 44.97 45.05 44.62 44.75 3,892,136 +0.36(+0.81%)
Jun 28, 2012 43.79 44.39 43.50 44.39 2,557,718 +0.64(+1.46%)
Jun 27, 2012 43.59 43.77 43.29 43.75 1,238,647 +0.35(+0.81%)
Jun 26, 2012 43.03 43.46 42.93 43.40 1,756,342 +0.69(+1.62%)
Jun 25, 2012 43.02 43.02 42.68 42.71 873,919 -0.61(-1.41%)
Jun 22, 2012 43.35 43.41 43.09 43.32 810,258 +0.31(+0.72%)
Jun 21, 2012 43.49 43.64 42.97 43.01 1,571,259 -0.47(-1.08%)
Jun 20, 2012 43.46 43.73 43.22 43.48 1,698,299 +0.03(+0.07%)
Jun 19, 2012 42.95 43.50 42.87 43.45 2,243,421 +1.29(+3.06%)
Jun 18, 2012 41.62 42.16 41.58 42.16 905,138 +0.37(+0.89%)
Jun 15, 2012 41.82 41.96 41.68 41.79 1,145,899 -0.27(-0.64%)
Jun 14, 2012 41.99 42.19 41.86 42.06 974,971 +0.30(+0.72%)
Jun 13, 2012 41.69 41.97 41.41 41.76 1,520,104 +0.10(+0.24%)
Jun 12, 2012 41.29 41.68 41.05 41.66 945,920 +0.62(+1.51%)
Jun 11, 2012 41.83 41.83 41.02 41.04 1,272,231 -0.25(-0.61%)
Jun 08, 2012 40.89 41.32 40.86 41.29 1,133,600 +0.30(+0.73%)
Jun 07, 2012 41.47 41.47 40.96 40.99 1,179,368 +0.09(+0.22%)
Jun 06, 2012 40.35 40.91 40.31 40.90 981,173 +0.87(+2.17%)
Jun 05, 2012 39.79 40.10 39.72 40.03 1,058,801 -0.03(-0.07%)
Jun 04, 2012 40.00 40.15 39.84 40.06 778,832 -0.02(-0.05%)
Jun 01, 2012 40.00 40.18 39.73 40.08 1,421,394 -0.33(-0.82%)
May 31, 2012 40.57 40.65 40.14 40.41 1,198,686 +0.02(+0.05%)
May 30, 2012 40.60 40.68 40.36 40.39 1,435,512 -0.72(-1.75%)
May 29, 2012 41.31 41.35 40.97 41.11 891,019 -0.12(-0.29%)
May 25, 2012 41.02 41.36 41.02 41.23 770,432 +0.05(+0.12%)
May 24, 2012 41.18 41.43 40.97 41.18 982,432 +0.12(+0.29%)
May 23, 2012 41.33 41.34 40.76 41.06 1,306,026 -0.56(-1.35%)
May 22, 2012 41.68 41.97 41.49 41.62 1,398,365 -0.59(-1.40%)
May 21, 2012 41.75 42.24 41.72 42.21 1,394,378 +0.75(+1.81%)
May 18, 2012 41.63 41.69 41.26 41.46 1,305,029 -0.19(-0.46%)
May 17, 2012 41.87 42.06 41.65 41.65 2,948,543 -0.60(-1.42%)
May 16, 2012 42.17 42.38 42.04 42.25 2,412,473 -0.14(-0.33%)
May 15, 2012 42.48 42.71 42.31 42.39 1,057,602 -0.47(-1.10%)
May 14, 2012 42.82 43.12 42.70 42.86 950,114 -0.59(-1.36%)
May 11, 2012 43.16 43.65 43.15 43.45 912,190 +0.11(+0.25%)
May 10, 2012 43.58 43.63 43.27 43.34 1,078,321 -0.10(-0.23%)
May 09, 2012 43.15 43.68 42.96 43.44 1,490,533 -0.55(-1.25%)
May 08, 2012 44.12 44.15 43.59 43.99 1,250,859 +0.03(+0.07%)
May 07, 2012 43.74 44.03 43.66 43.96 1,408,427 +0.06(+0.14%)
May 04, 2012 44.40 44.53 43.84 43.90 1,116,012 -0.50(-1.13%)
May 03, 2012 44.19 44.48 44.01 44.40 1,615,963 +0.31(+0.70%)
May 02, 2012 43.83 44.12 43.72 44.09 1,587,184 -0.20(-0.45%)
May 01, 2012 44.11 44.43 44.04 44.29 1,725,521 +0.39(+0.89%)
Apr 30, 2012 43.73 44.03 43.69 43.90 1,810,784 +0.35(+0.80%)
Apr 27, 2012 43.42 43.69 43.21 43.55 2,092,056 +0.19(+0.44%)
Apr 26, 2012 43.30 43.57 43.00 43.36 8,290,707 -2.55(-5.55%)
Apr 25, 2012 45.46 45.95 45.41 45.91 1,612,316 +0.09(+0.20%)
Apr 24, 2012 45.63 45.98 45.56 45.82 1,063,209 +0.28(+0.61%)
Apr 23, 2012 45.64 45.65 45.15 45.54 1,528,249 -0.68(-1.47%)
Apr 20, 2012 45.97 46.35 45.93 46.22 2,440,317 +0.83(+1.83%)
Apr 19, 2012 45.37 45.52 45.13 45.39 1,103,572 +0.01(+0.02%)
Apr 18, 2012 45.41 45.50 45.27 45.38 971,497 +0.11(+0.24%)
Apr 17, 2012 44.96 45.40 44.89 45.27 1,104,432 +0.55(+1.23%)
Apr 16, 2012 44.48 44.72 44.30 44.72 1,052,016 +0.50(+1.13%)
Apr 13, 2012 44.55 44.63 44.15 44.22 1,108,693 -0.81(-1.80%)
Apr 12, 2012 44.48 45.09 44.48 45.03 2,097,027 +0.61(+1.37%)
Apr 11, 2012 44.38 44.70 44.36 44.42 3,511,233 +0.47(+1.07%)
Apr 10, 2012 44.50 44.69 43.81 43.95 2,104,003 -0.10(-0.23%)
Apr 09, 2012 44.13 44.27 43.95 44.05 1,122,087 -0.15(-0.34%)
Apr 05, 2012 44.01 44.28 44.01 44.20 1,065,220 -0.17(-0.38%)
Apr 04, 2012 44.77 44.78 44.13 44.37 1,420,118 -0.70(-1.55%)
Apr 03, 2012 45.49 45.51 44.86 45.07 1,335,671 -0.21(-0.46%)
Apr 02, 2012 44.65 45.48 44.62 45.28 1,527,772 +0.79(+1.78%)
Mar 30, 2012 44.64 44.74 44.45 44.49 1,856,652 -0.01(-0.02%)
Mar 29, 2012 44.32 44.64 44.13 44.50 3,413,427 -0.17(-0.38%)
Mar 28, 2012 45.03 45.17 44.41 44.67 3,269,014 -0.60(-1.33%)
Mar 27, 2012 45.24 45.34 45.11 45.27 2,737,792 -0.38(-0.83%)
Mar 26, 2012 45.27 45.69 45.25 45.65 1,253,545 +0.47(+1.04%)
Mar 23, 2012 45.14 45.27 43.15 45.18 1,579,612 -0.12(-0.26%)
Mar 22, 2012 45.06 45.36 45.04 45.30 2,383,687 -0.12(-0.26%)
Mar 21, 2012 45.48 45.73 45.27 45.42 2,385,774 -0.26(-0.57%)
Mar 20, 2012 45.15 45.72 45.10 45.68 1,788,226 +0.30(+0.66%)
Mar 19, 2012 45.08 45.55 45.06 45.38 871,809 +0.27(+0.60%)
Mar 16, 2012 44.89 45.14 44.84 45.11 1,090,755 +0.37(+0.83%)
Mar 15, 2012 44.73 44.87 44.54 44.74 1,170,637 -0.20(-0.45%)
Mar 14, 2012 45.20 45.32 44.88 44.94 1,253,261 -0.61(-1.34%)
Mar 13, 2012 45.15 45.58 45.15 45.55 1,504,427 +0.32(+0.71%)
Mar 12, 2012 45.16 45.43 44.97 45.23 1,402,385 +0.28(+0.62%)
Mar 09, 2012 44.95 45.19 44.88 44.95 707,800 +0.12(+0.27%)
Mar 08, 2012 44.91 45.03 44.70 44.83 825,583 +0.20(+0.45%)
Mar 07, 2012 44.50 44.71 44.37 44.63 721,161 +0.45(+1.02%)
Mar 06, 2012 44.69 44.73 44.17 44.18 1,571,631 -1.16(-2.56%)
Mar 05, 2012 45.36 45.59 45.17 45.34 1,184,199 +0.45(+1.00%)
Mar 02, 2012 44.84 45.08 44.77 44.89 1,372,829 -0.35(-0.77%)
Mar 01, 2012 45.00 45.37 44.98 45.24 1,376,730 +0.35(+0.78%)
Feb 29, 2012 44.90 45.15 44.72 44.89 1,750,198 -0.19(-0.42%)
Feb 28, 2012 44.86 45.14 44.76 45.08 1,887,201 -0.04(-0.09%)
Feb 27, 2012 44.82 45.21 44.82 45.12 1,083,570 -0.32(-0.70%)
Feb 24, 2012 45.43 45.57 45.34 45.44 1,100,944 +0.19(+0.42%)
Feb 23, 2012 45.03 45.30 44.84 45.25 1,618,728 +0.61(+1.37%)
Feb 22, 2012 44.53 44.85 44.52 44.64 1,518,895 -0.23(-0.51%)
Feb 21, 2012 44.98 45.17 44.82 44.87 1,772,401 -0.31(-0.69%)
Feb 17, 2012 45.13 45.32 45.03 45.18 1,183,433 +0.09(+0.20%)
Feb 16, 2012 45.06 45.33 45.02 45.09 2,062,768 -0.13(-0.29%)
Feb 15, 2012 45.68 45.70 45.16 45.22 2,159,752 -2.37(-4.98%)
Feb 14, 2012 47.37 47.66 47.34 47.59 1,652,695 -0.05(-0.10%)
Feb 13, 2012 47.51 47.76 47.41 47.64 1,176,649 +0.48(+1.02%)
Feb 10, 2012 46.96 47.19 46.87 47.16 1,267,670 -0.33(-0.69%)
Feb 09, 2012 47.77 47.81 47.32 47.49 2,402,321 -0.32(-0.67%)
Feb 08, 2012 47.47 47.92 47.42 47.81 999,689 +0.21(+0.44%)
Feb 07, 2012 47.27 47.73 47.12 47.60 1,192,413 +0.19(+0.40%)
Feb 06, 2012 47.31 47.63 47.22 47.41 1,570,918 -0.09(-0.19%)
Feb 03, 2012 47.29 47.74 47.17 47.50 1,569,201 +0.29(+0.61%)
Feb 02, 2012 47.19 47.36 46.97 47.21 3,415,095 -1.37(-2.82%)
Feb 01, 2012 48.46 49.00 48.43 48.58 1,614,015 +0.43(+0.89%)
Jan 31, 2012 48.44 48.46 48.05 48.15 1,182,654 +0.29(+0.61%)
Jan 30, 2012 47.68 48.06 47.62 47.86 1,823,438 +0.20(+0.42%)
Jan 27, 2012 47.89 48.10 47.56 47.66 851,253 -0.24(-0.50%)
Jan 26, 2012 47.66 48.13 47.48 47.90 968,432 +0.14(+0.29%)
Jan 25, 2012 47.35 47.86 47.15 47.76 1,006,435 +0.10(+0.21%)
Jan 24, 2012 47.52 47.70 47.44 47.66 1,050,033 -0.06(-0.13%)
Jan 23, 2012 47.57 47.94 47.52 47.72 834,712 +0.33(+0.70%)
Jan 20, 2012 47.52 47.42 47.02 47.39 863,674 -0.13(-0.27%)
Jan 19, 2012 46.94 47.68 46.76 47.52 1,910,876 -0.68(-1.41%)
Jan 18, 2012 47.62 48.23 47.60 48.20 1,544,156 +0.68(+1.43%)
Jan 17, 2012 47.21 47.82 47.18 47.52 1,389,206 +0.82(+1.76%)
Jan 13, 2012 46.50 46.82 46.25 46.70 1,161,315 -0.57(-1.21%)
Jan 12, 2012 46.95 47.35 46.71 47.27 1,196,061 +0.47(+1.00%)
Jan 11, 2012 46.55 46.96 46.41 46.80 1,300,751 +0.04(+0.09%)
Jan 10, 2012 46.68 46.95 46.59 46.76 1,203,196 +0.19(+0.41%)
Jan 09, 2012 46.71 46.76 46.35 46.57 1,485,660 -0.40(-0.85%)
Jan 06, 2012 46.63 47.12 46.40 46.97 1,004,713 +0.12(+0.26%)
Jan 05, 2012 46.48 46.93 46.31 46.85 1,302,929 -0.62(-1.31%)
Jan 04, 2012 47.46 47.56 47.04 47.47 1,624,710 +1.18(+2.55%)
Dec 30, 2011 45.87 46.47 45.87 46.29 1,069,055 +0.42(+0.92%)
Dec 29, 2011 45.77 45.93 45.54 45.87 580,090 +0.22(+0.48%)
Dec 28, 2011 46.13 46.16 45.62 45.65 964,308 -0.69(-1.49%)
Dec 27, 2011 46.10 46.38 46.09 46.34 729,419 +0.05(+0.11%)
Dec 23, 2011 46.00 46.30 45.87 46.29 855,500 +0.86(+1.89%)
Dec 21, 2011 45.31 45.46 45.01 45.43 1,329,379 -0.08(-0.18%)
Dec 20, 2011 45.13 45.66 45.13 45.51 2,421,385 +0.08(+0.18%)
Dec 19, 2011 45.60 45.87 45.38 45.43 1,014,964 +0.18(+0.40%)
Dec 16, 2011 45.49 45.59 44.98 45.25 1,680,370 -0.25(-0.55%)
Dec 15, 2011 45.24 45.89 45.18 45.50 1,848,082 +0.35(+0.78%)
Dec 14, 2011 45.26 45.38 44.85 45.15 1,550,319 -0.43(-0.94%)
Dec 13, 2011 45.76 46.18 45.43 45.58 2,008,368 +0.01(+0.02%)
Dec 12, 2011 46.07 46.07 45.36 45.57 1,347,804 -0.62(-1.34%)
Dec 09, 2011 45.85 46.31 45.83 46.19 908,147 +0.59(+1.29%)
Dec 08, 2011 46.01 46.07 45.50 45.60 1,582,287 -0.09(-0.20%)
Dec 07, 2011 45.65 45.92 45.31 45.69 4,912,887 -0.15(-0.33%)
Dec 06, 2011 45.72 46.07 45.68 45.84 737,892 +0.40(+0.88%)
Dec 05, 2011 45.76 45.80 45.18 45.44 820,642 +0.24(+0.53%)
Dec 02, 2011 45.57 45.57 44.47 45.20 1,635,904 -0.30(-0.66%)
Dec 01, 2011 45.94 46.02 45.49 45.50 1,203,970 -0.48(-1.04%)
Nov 30, 2011 46.19 46.29 45.66 45.98 2,699,415 +1.44(+3.23%)
Nov 29, 2011 44.08 44.61 43.97 44.54 1,842,528 +0.77(+1.76%)
Nov 28, 2011 43.82 43.91 43.50 43.77 887,118 +1.24(+2.92%)
Nov 25, 2011 42.43 43.05 42.38 42.53 851,777 -0.32(-0.75%)
Nov 23, 2011 43.19 43.31 42.77 42.85 1,484,637 -0.89(-2.03%)
Nov 22, 2011 43.67 43.93 43.52 43.74 1,857,595 -0.46(-1.04%)
Nov 21, 2011 44.20 44.33 43.90 44.20 1,579,156 -0.83(-1.84%)
Nov 18, 2011 45.39 45.40 45.00 45.03 940,375 -0.02(-0.04%)
Nov 17, 2011 45.43 45.57 44.74 45.05 1,090,274 -0.18(-0.40%)
Nov 16, 2011 45.50 45.77 45.18 45.23 1,217,092 -0.86(-1.87%)
Nov 15, 2011 46.28 46.45 45.87 46.09 965,503 +0.15(+0.33%)
Nov 14, 2011 46.39 46.39 45.77 45.94 986,841 -0.62(-1.33%)
Nov 11, 2011 46.13 46.80 46.13 46.56 1,047,315 +1.10(+2.42%)
Nov 10, 2011 45.65 45.73 45.07 45.46 891,359 +0.47(+1.04%)
Nov 09, 2011 45.24 45.53 44.75 44.99 1,916,376 -1.70(-3.64%)
Nov 08, 2011 46.16 46.77 45.82 46.69 2,972,402 -0.65(-1.37%)
Nov 07, 2011 47.38 47.81 46.92 47.34 2,124,964 -0.43(-0.90%)
Nov 04, 2011 47.93 47.98 47.36 47.77 1,491,517 -0.11(-0.23%)
Nov 03, 2011 47.49 47.99 47.05 47.88 1,169,043 +0.63(+1.33%)
Nov 02, 2011 46.90 47.41 46.90 47.25 1,749,728 +0.20(+0.43%)
Nov 01, 2011 46.66 47.56 46.58 47.05 1,631,902 -0.86(-1.80%)
Oct 31, 2011 48.68 48.85 47.91 47.91 1,601,908 -1.36(-2.76%)
Oct 28, 2011 49.27 49.46 48.96 49.27 1,494,880 -0.62(-1.24%)
Oct 27, 2011 49.46 49.95 48.99 49.89 1,804,510 +1.08(+2.21%)
Oct 26, 2011 48.68 48.96 47.94 48.81 1,252,981 +0.98(+2.05%)
Oct 25, 2011 48.17 48.40 47.70 47.83 1,254,419 -0.77(-1.58%)
Oct 24, 2011 47.72 48.76 47.70 48.60 1,129,722 +0.04(+0.08%)
Oct 21, 2011 48.20 48.70 48.14 48.56 1,366,562 +1.51(+3.21%)
Oct 20, 2011 47.23 47.31 46.64 47.05 1,007,257 +0.25(+0.53%)
Oct 19, 2011 47.18 47.28 46.70 46.80 1,079,391 -0.27(-0.57%)
Oct 18, 2011 46.29 47.35 46.03 47.07 994,713 +0.38(+0.81%)
Oct 17, 2011 46.88 46.99 46.59 46.69 1,358,478 -0.93(-1.95%)
Oct 14, 2011 47.42 47.64 47.30 47.62 873,026 +0.69(+1.47%)
Oct 13, 2011 46.61 47.21 46.52 46.93 1,859,139 -0.35(-0.74%)
Oct 12, 2011 47.17 47.64 47.11 47.28 1,365,447 +0.45(+0.96%)
Oct 11, 2011 46.66 46.94 46.53 46.83 970,700 -0.39(-0.83%)
Oct 10, 2011 46.91 47.24 46.82 47.22 1,344,685 +1.46(+3.19%)
Oct 07, 2011 46.20 46.40 45.71 45.76 1,507,010 -0.15(-0.33%)
Oct 06, 2011 45.50 45.93 45.42 45.91 1,750,778 +1.16(+2.59%)
Oct 05, 2011 44.10 44.85 43.81 44.75 2,127,559 +0.76(+1.73%)
Oct 04, 2011 43.63 44.06 42.93 43.99 2,136,915 +0.13(+0.30%)
Oct 03, 2011 44.17 44.65 43.83 43.86 2,104,191 -0.50(-1.13%)
Sep 30, 2011 44.46 45.25 44.19 44.36 2,326,348 -0.75(-1.66%)
Sep 29, 2011 45.12 45.25 44.41 45.11 1,524,027 +0.89(+2.01%)
Sep 28, 2011 45.12 45.26 44.18 44.22 1,316,918 -0.58(-1.29%)
Sep 27, 2011 44.87 45.33 44.65 44.80 1,812,298 +1.24(+2.85%)
Sep 26, 2011 43.34 43.63 42.81 43.56 1,366,116 +0.65(+1.51%)
Sep 23, 2011 42.40 43.01 42.36 42.91 1,229,867 +0.27(+0.63%)
Sep 22, 2011 42.60 43.01 42.34 42.64 1,784,568 -1.22(-2.78%)
Sep 21, 2011 44.59 44.86 43.86 43.86 1,267,488 -0.96(-2.14%)
Sep 20, 2011 44.63 45.17 44.37 44.82 1,005,504 +0.57(+1.29%)
Sep 19, 2011 43.76 44.39 43.62 44.25 1,182,660 -0.66(-1.47%)
Sep 16, 2011 44.80 45.18 44.65 44.91 1,277,230 +0.39(+0.88%)
Sep 15, 2011 44.61 44.74 44.27 44.52 1,301,320 +0.34(+0.77%)
Sep 14, 2011 44.09 44.55 43.50 44.18 1,438,959 +0.39(+0.89%)
Sep 13, 2011 43.52 43.95 43.35 43.79 1,464,344 -0.05(-0.11%)
Sep 12, 2011 43.07 43.84 43.03 43.84 1,856,221 -0.48(-1.08%)
Sep 09, 2011 44.90 44.90 44.03 44.32 1,419,902 -1.00(-2.21%)
Sep 08, 2011 45.35 45.88 45.18 45.32 1,134,384 -0.52(-1.13%)
Sep 07, 2011 45.36 45.87 45.26 45.84 1,032,880 +1.20(+2.69%)
Sep 06, 2011 44.16 44.75 43.96 44.64 1,631,499 -0.44(-0.98%)
Sep 02, 2011 45.37 45.68 45.08 45.08 1,953,812 -1.61(-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.