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 (%)
Jun 30, 2003 11.30 11.33 11.14 11.18 4,978,774 -0.02(-0.22%)
Jun 27, 2003 11.31 11.39 11.16 11.20 3,025,484 -0.19(-1.71%)
Jun 26, 2003 11.26 11.42 11.26 11.40 3,167,349 +0.01(+0.12%)
Jun 25, 2003 11.47 11.54 11.36 11.38 3,308,850 -0.16(-1.35%)
Jun 24, 2003 11.55 11.61 11.48 11.54 3,023,661 -0.05(-0.45%)
Jun 23, 2003 11.67 11.69 11.56 11.59 5,879,928 -0.26(-2.15%)
Jun 20, 2003 11.99 12.00 11.79 11.85 6,254,102 -0.26(-2.15%)
Jun 19, 2003 12.49 12.49 12.06 12.11 5,171,332 -0.38(-3.05%)
Jun 18, 2003 12.42 12.64 12.40 12.49 5,993,712 -0.03(-0.26%)
Jun 17, 2003 12.46 12.61 12.41 12.52 7,498,796 +0.20(+1.62%)
Jun 16, 2003 12.23 12.36 12.21 12.32 3,092,952 +0.20(+1.67%)
Jun 13, 2003 12.27 12.28 12.09 12.12 2,165,905 -0.18(-1.45%)
Jun 12, 2003 12.33 12.33 12.22 12.30 2,806,669 -0.07(-0.58%)
Jun 11, 2003 12.13 12.39 12.08 12.37 3,202,724 +0.21(+1.69%)
Jun 10, 2003 12.20 12.24 12.09 12.16 2,836,574 +0.15(+1.28%)
Jun 09, 2003 12.04 12.28 11.96 12.01 2,899,301 -0.26(-2.15%)
Jun 06, 2003 12.35 12.50 12.27 12.27 8,406,879 +0.09(+0.74%)
Jun 05, 2003 11.69 12.23 11.67 12.18 9,895,552 +0.61(+5.26%)
Jun 04, 2003 11.32 11.60 11.29 11.57 3,695,423 +0.15(+1.34%)
Jun 03, 2003 11.29 11.42 11.26 11.42 3,660,413 +0.18(+1.59%)
Jun 02, 2003 11.31 11.59 11.19 11.24 4,879,943 -0.07(-0.58%)
May 30, 2003 11.30 11.34 11.26 11.31 3,233,723 -0.07(-0.65%)
May 29, 2003 11.35 11.53 11.32 11.38 2,514,551 -0.05(-0.46%)
May 28, 2003 11.49 11.56 11.41 11.43 2,266,560 -0.03(-0.24%)
May 27, 2003 11.16 11.52 11.14 11.46 2,671,004 +0.26(+2.33%)
May 23, 2003 11.21 11.29 11.11 11.20 4,850,768 -0.25(-2.16%)
May 22, 2003 11.16 11.50 11.15 11.45 6,273,796 +0.23(+2.03%)
May 21, 2003 11.18 11.28 11.04 11.22 6,940,088 -0.05(-0.44%)
May 20, 2003 11.32 11.41 11.27 11.27 7,564,805 -0.19(-1.67%)
May 19, 2003 11.93 11.94 11.46 11.46 9,671,995 -0.58(-4.78%)
May 16, 2003 12.00 12.08 11.98 12.04 5,728,581 +0.21(+1.81%)
May 15, 2003 11.79 11.86 11.74 11.82 5,156,379 +0.25(+2.18%)
May 14, 2003 11.69 11.69 11.54 11.57 2,978,439 +0.14(+1.20%)
May 13, 2003 11.35 11.50 11.30 11.43 5,447,404 +0.08(+0.72%)
May 12, 2003 11.15 11.42 11.15 11.35 4,897,083 +0.22(+2.00%)
May 09, 2003 10.98 11.19 10.93 11.13 4,517,804 +0.05(+0.44%)
May 08, 2003 11.11 11.17 11.01 11.08 6,441,189 -0.07(-0.61%)
May 07, 2003 11.38 11.38 11.15 11.15 9,127,875 -0.23(-2.02%)
May 06, 2003 11.42 11.51 11.37 11.38 22,502,224 -0.43(-3.60%)
May 05, 2003 11.51 11.97 11.49 11.80 25,055,796 +0.42(+3.71%)
May 02, 2003 11.09 11.41 11.08 11.38 12,891,861 +0.21(+1.84%)
May 01, 2003 10.93 11.20 10.93 11.18 13,751,804 +0.24(+2.23%)
Apr 30, 2003 10.79 10.99 10.78 10.93 12,316,012 +0.24(+2.23%)
Apr 29, 2003 10.68 10.69 10.32 10.69 6,291,665 +0.01(+0.10%)
Apr 28, 2003 10.50 10.69 10.47 10.68 4,862,438 +0.27(+2.61%)
Apr 25, 2003 10.48 10.50 10.28 10.41 6,092,908 -0.07(-0.63%)
Apr 24, 2003 10.37 10.56 10.32 10.48 10,152,659 +0.10(+1.00%)
Apr 23, 2003 9.995 10.38 9.995 10.37 8,922,553 +0.42(+4.27%)
Apr 22, 2003 9.501 9.956 9.501 9.948 3,724,963 +0.40(+4.16%)
Apr 21, 2003 9.597 9.699 9.551 9.551 1,783,708 -0.07(-0.74%)
Apr 17, 2003 9.523 9.625 9.446 9.622 2,029,875 +0.16(+1.71%)
Apr 16, 2003 9.611 9.652 9.460 9.460 2,256,713 -0.26(-2.71%)
Apr 15, 2003 9.773 9.841 9.715 9.723 2,691,426 +0.02(+0.20%)
Apr 14, 2003 9.597 9.715 9.553 9.704 1,836,953 +0.24(+2.58%)
Apr 11, 2003 9.529 9.600 9.405 9.460 5,095,476 -0.06(-0.63%)
Apr 10, 2003 9.816 9.816 9.487 9.520 5,906,915 -0.30(-3.02%)
Apr 09, 2003 9.954 9.984 9.773 9.816 5,829,965 -0.14(-1.38%)
Apr 08, 2003 9.948 9.981 9.844 9.954 2,845,691 +0.08(+0.81%)
Apr 07, 2003 9.918 10.00 9.871 9.874 7,550,217 +0.30(+3.12%)
Apr 04, 2003 9.636 9.677 9.460 9.575 5,015,244 +0.16(+1.66%)
Apr 03, 2003 9.381 9.518 9.350 9.419 7,238,406 -0.38(-3.92%)
Apr 02, 2003 9.775 9.907 9.742 9.803 5,824,860 +0.12(+1.25%)
Apr 01, 2003 9.504 9.707 9.446 9.682 2,498,504 +0.27(+2.91%)
Mar 31, 2003 9.446 9.526 9.257 9.408 1,909,162 -0.08(-0.81%)
Mar 28, 2003 9.419 9.583 9.391 9.485 1,941,620 -0.13(-1.40%)
Mar 27, 2003 9.616 9.734 9.512 9.619 1,859,199 -0.18(-1.87%)
Mar 26, 2003 9.674 9.882 9.641 9.803 2,480,999 +0.16(+1.68%)
Mar 25, 2003 9.446 9.734 9.413 9.641 1,782,614 +0.24(+2.54%)
Mar 24, 2003 9.542 9.597 9.402 9.402 2,626,146 -0.37(-3.81%)
Mar 21, 2003 9.723 9.858 9.652 9.775 4,379,586 +0.29(+3.06%)
Mar 20, 2003 9.391 9.597 9.317 9.485 5,248,282 +0.02(+0.26%)
Mar 19, 2003 9.323 9.474 9.285 9.460 8,258,449 +0.49(+5.41%)
Mar 18, 2003 8.934 9.010 8.840 8.975 4,089,291 +0.04(+0.49%)
Mar 17, 2003 8.583 9.145 8.563 8.931 5,371,912 +0.29(+3.33%)
Mar 14, 2003 8.676 8.744 8.618 8.643 5,877,011 -0.04(-0.47%)
Mar 13, 2003 8.404 8.684 8.289 8.684 5,751,921 +0.46(+5.64%)
Mar 12, 2003 8.185 8.248 8.064 8.221 6,201,587 -0.21(-2.50%)
Mar 11, 2003 8.363 8.555 8.344 8.432 4,984,245 -0.14(-1.63%)
Mar 10, 2003 8.580 8.720 8.555 8.572 3,197,619 -0.32(-3.64%)
Mar 07, 2003 8.816 8.947 8.788 8.895 1,679,041 +0.07(+0.75%)
Mar 06, 2003 8.753 8.939 8.722 8.829 1,531,341 -0.11(-1.23%)
Mar 05, 2003 8.956 9.054 8.870 8.939 1,588,233 +0.04(+0.43%)
Mar 04, 2003 9.038 9.038 8.901 8.901 1,468,614 -0.14(-1.52%)
Mar 03, 2003 9.068 9.131 8.966 9.038 3,382,882 +0.23(+2.62%)
Feb 28, 2003 8.673 8.884 8.659 8.807 2,821,986 +0.10(+1.17%)
Feb 27, 2003 8.706 8.791 8.511 8.706 5,495,543 -0.09(-1.00%)
Feb 26, 2003 8.802 8.964 8.761 8.794 3,546,264 -0.23(-2.52%)
Feb 25, 2003 8.980 9.049 8.810 9.021 3,934,661 -0.10(-1.05%)
Feb 24, 2003 9.309 9.353 9.101 9.117 3,125,774 -0.32(-3.43%)
Feb 21, 2003 9.446 9.556 9.241 9.441 2,694,709 -0.00(-0.03%)
Feb 20, 2003 9.446 9.474 9.320 9.444 1,675,759 +0.01(+0.09%)
Feb 19, 2003 9.515 9.515 9.350 9.435 2,905,500 -0.20(-2.08%)
Feb 18, 2003 9.446 9.699 9.438 9.636 2,809,586 +0.16(+1.71%)
Feb 14, 2003 9.301 9.540 9.296 9.474 2,315,064 +0.18(+1.89%)
Feb 13, 2003 9.285 9.309 9.145 9.298 2,951,452 -0.09(-0.99%)
Feb 12, 2003 9.364 9.474 9.364 9.391 2,820,527 -0.02(-0.17%)
Feb 11, 2003 9.460 9.501 9.345 9.408 2,303,394 +0.08(+0.82%)
Feb 10, 2003 9.350 9.391 9.197 9.331 3,089,305 +0.15(+1.61%)
Feb 07, 2003 9.153 9.232 9.117 9.183 3,628,685 -0.13(-1.44%)
Feb 06, 2003 9.943 9.943 9.139 9.317 3,699,800 +0.04(+0.44%)
Feb 05, 2003 9.339 9.378 9.145 9.276 3,111,551 +0.09(+0.92%)
Feb 04, 2003 9.186 9.317 9.158 9.191 4,452,524 -0.20(-2.10%)
Feb 03, 2003 9.350 9.419 9.323 9.389 2,849,338 -0.03(-0.29%)
Jan 31, 2003 9.350 9.542 9.205 9.416 5,484,967 +0.16(+1.75%)
Jan 30, 2003 9.243 9.438 9.194 9.254 11,163,221 +0.35(+3.91%)
Jan 29, 2003 8.456 8.906 8.407 8.906 3,949,614 +0.50(+5.94%)
Jan 28, 2003 8.286 8.481 8.141 8.407 2,886,536 +0.17(+2.10%)
Jan 27, 2003 8.207 8.275 8.100 8.234 2,392,744 -0.14(-1.70%)
Jan 24, 2003 8.550 8.588 8.363 8.377 2,577,278 -0.29(-3.29%)
Jan 23, 2003 8.843 8.887 8.552 8.662 2,917,900 -0.11(-1.25%)
Jan 22, 2003 8.821 8.912 8.761 8.772 2,496,681 -0.20(-2.23%)
Jan 21, 2003 9.021 9.087 8.972 8.972 1,519,671 -0.23(-2.47%)
Jan 17, 2003 9.142 9.257 9.142 9.200 3,818,324 +0.02(+0.21%)
Jan 16, 2003 9.175 9.216 9.117 9.180 1,688,159 +0.00(+0.00%)
Jan 15, 2003 9.200 9.265 9.136 9.180 2,916,806 +0.01(+0.12%)
Jan 14, 2003 9.180 9.232 9.084 9.169 1,074,382 -0.01(-0.09%)
Jan 13, 2003 9.189 9.227 9.046 9.178 1,420,110 -0.07(-0.71%)
Jan 10, 2003 9.189 9.320 9.189 9.243 1,924,479 +0.16(+1.72%)
Jan 09, 2003 9.246 9.246 8.733 9.087 7,886,463 -0.01(-0.15%)
Jan 08, 2003 9.032 9.104 9.008 9.101 3,729,704 -0.21(-2.30%)
Jan 07, 2003 9.391 9.419 9.285 9.315 4,309,565 -0.29(-3.00%)
Jan 06, 2003 9.583 9.652 9.540 9.603 3,145,832 +0.02(+0.20%)
Jan 03, 2003 9.567 9.630 9.556 9.583 2,238,479 +0.02(+0.20%)
Jan 02, 2003 9.578 9.581 9.490 9.564 3,070,706 -0.06(-0.60%)
Dec 31, 2002 9.693 9.707 9.597 9.622 2,619,582 +0.01(+0.14%)
Dec 30, 2002 9.625 9.677 9.553 9.608 1,663,360 -0.01(-0.06%)
Dec 27, 2002 9.690 9.690 9.548 9.614 4,115,913 -0.22(-2.23%)
Dec 26, 2002 9.885 10.05 9.803 9.833 4,599,859 -0.33(-3.21%)
Dec 24, 2002 9.981 10.17 9.981 10.16 1,720,616 +0.25(+2.55%)
Dec 23, 2002 9.693 9.954 9.693 9.907 1,903,692 +0.12(+1.23%)
Dec 20, 2002 9.679 9.899 9.638 9.786 2,961,298 +0.08(+0.79%)
Dec 19, 2002 9.570 9.756 9.570 9.710 2,307,406 +0.05(+0.57%)
Dec 18, 2002 9.564 9.721 9.564 9.655 3,859,899 -0.25(-2.49%)
Dec 17, 2002 10.12 10.14 9.786 9.902 3,545,900 -0.21(-2.09%)
Dec 16, 2002 9.902 10.14 9.885 10.11 1,554,317 +0.17(+1.74%)
Dec 13, 2002 9.912 10.12 9.912 9.940 2,528,409 -0.10(-0.96%)
Dec 12, 2002 9.973 10.13 9.965 10.04 1,909,527 +0.06(+0.58%)
Dec 11, 2002 9.866 10.04 9.866 9.978 3,460,562 +0.18(+1.79%)
Dec 10, 2002 9.893 9.921 9.679 9.803 3,465,303 -0.06(-0.58%)
Dec 09, 2002 9.962 10.01 9.822 9.860 3,145,103 -0.04(-0.42%)
Dec 06, 2002 9.954 10.05 9.880 9.902 5,449,956 -0.21(-2.04%)
Dec 05, 2002 10.31 10.31 10.09 10.11 6,622,076 -0.31(-3.00%)
Dec 04, 2002 10.35 10.46 10.31 10.42 3,114,834 +0.10(+0.98%)
Dec 03, 2002 10.49 10.55 10.32 10.32 1,949,278 -0.13(-1.23%)
Dec 02, 2002 10.38 10.50 10.32 10.45 2,298,653 +0.07(+0.69%)
Nov 29, 2002 10.51 10.51 10.37 10.38 1,245,058 -0.15(-1.43%)
Nov 27, 2002 10.49 10.61 10.46 10.53 2,465,317 +0.23(+2.24%)
Nov 26, 2002 10.48 10.55 10.28 10.30 2,586,030 -0.38(-3.57%)
Nov 25, 2002 10.46 10.76 10.40 10.68 4,920,059 -0.05(-0.51%)
Nov 22, 2002 10.78 10.94 10.70 10.73 2,461,670 -0.22(-2.00%)
Nov 21, 2002 10.88 10.97 10.85 10.95 2,055,039 +0.08(+0.76%)
Nov 20, 2002 10.69 10.90 10.68 10.87 2,268,384 -0.01(-0.08%)
Nov 19, 2002 10.89 11.01 10.87 10.88 1,485,755 -0.01(-0.08%)
Nov 18, 2002 11.09 11.10 10.89 10.89 2,580,560 -0.15(-1.32%)
Nov 15, 2002 10.88 11.03 10.81 11.03 1,642,572 +0.13(+1.23%)
Nov 14, 2002 10.90 10.90 10.80 10.90 2,529,138 +0.12(+1.09%)
Nov 13, 2002 10.79 10.95 10.64 10.78 3,855,158 -0.01(-0.13%)
Nov 12, 2002 10.86 10.89 10.77 10.79 2,455,835 +0.20(+1.92%)
Nov 11, 2002 10.69 10.69 10.57 10.59 2,851,526 -0.31(-2.84%)
Nov 08, 2002 10.78 10.92 10.69 10.90 5,204,154 +0.74(+7.26%)
Nov 07, 2002 10.12 10.21 10.04 10.16 4,550,626 +0.51(+5.28%)
Nov 06, 2002 9.800 9.841 9.556 9.652 7,681,507 -0.01(-0.06%)
Nov 05, 2002 9.515 9.775 9.515 9.657 4,416,784 +0.17(+1.79%)
Nov 04, 2002 9.803 9.803 9.375 9.487 9,009,715 -0.22(-2.32%)
Nov 01, 2002 10.04 10.05 9.515 9.712 12,018,788 -0.58(-5.67%)
Oct 31, 2002 10.22 10.46 10.08 10.30 2,940,146 +0.14(+1.40%)
Oct 30, 2002 9.885 10.16 9.836 10.15 1,666,277 +0.17(+1.73%)
Oct 29, 2002 10.07 10.11 9.737 9.981 1,737,757 -0.07(-0.65%)
Oct 28, 2002 10.22 10.23 10.03 10.05 2,000,335 -0.24(-2.32%)
Oct 25, 2002 10.14 10.31 9.912 10.29 2,244,314 +0.43(+4.34%)
Oct 24, 2002 10.02 10.20 9.855 9.858 2,951,816 -0.12(-1.24%)
Oct 23, 2002 9.967 10.02 9.693 9.981 3,153,491 -0.03(-0.27%)
Oct 22, 2002 9.940 10.03 9.844 10.01 2,776,764 -0.17(-1.67%)
Oct 21, 2002 9.893 10.19 9.833 10.18 984,668 -0.06(-0.62%)
Oct 18, 2002 10.12 10.24 10.03 10.24 3,867,558 +0.01(+0.05%)
Oct 17, 2002 10.16 10.37 10.06 10.24 4,289,142 +0.57(+5.90%)
Oct 16, 2002 9.723 9.803 9.603 9.666 4,559,743 -0.37(-3.69%)
Oct 15, 2002 10.04 10.12 9.937 10.04 5,031,655 +0.00(+0.00%)
Oct 14, 2002 9.940 10.41 9.874 10.04 11,560,006 +1.11(+12.44%)
Oct 11, 2002 8.775 9.021 8.665 8.925 109,407 +0.32(+3.73%)
Oct 10, 2002 8.547 8.673 8.459 8.605 5,893,057 +0.04(+0.51%)
Oct 09, 2002 8.407 8.596 8.391 8.561 291,753 +0.07(+0.77%)
Oct 08, 2002 8.687 8.687 8.270 8.495 4,157,488 -0.19(-2.21%)
Oct 07, 2002 8.720 8.816 8.624 8.687 3,273,110 -0.17(-1.92%)
Oct 04, 2002 8.838 9.062 8.733 8.857 4,376,668 -0.29(-3.18%)
Oct 03, 2002 9.172 9.342 9.076 9.147 4,960,540 +0.25(+2.77%)
Oct 02, 2002 8.988 9.208 8.881 8.901 5,397,441 +0.11(+1.28%)
Oct 01, 2002 8.610 8.813 8.473 8.788 3,736,633 +0.41(+4.84%)
Sep 30, 2002 8.495 8.495 8.166 8.382 2,371,956 -0.12(-1.39%)
Sep 27, 2002 8.722 8.807 8.500 8.500 4,816,122 -0.05(-0.58%)
Sep 26, 2002 8.432 8.654 8.363 8.550 5,479,861 +0.29(+3.55%)
Sep 25, 2002 8.171 8.500 8.048 8.256 13,237,224 -0.15(-1.73%)
Sep 24, 2002 7.689 8.514 7.678 8.402 13,660,996 +0.34(+4.22%)
Sep 23, 2002 7.897 8.089 7.787 8.062 2,042,275 -0.04(-0.51%)
Sep 20, 2002 8.360 8.399 8.089 8.103 6,414,931 +0.05(+0.65%)
Sep 19, 2002 8.075 8.158 7.897 8.051 3,831,089 -0.24(-2.85%)
Sep 18, 2002 8.254 8.385 8.226 8.286 2,990,838 -0.02(-0.20%)
Sep 17, 2002 8.563 8.569 8.281 8.303 1,850,811 -0.13(-1.56%)
Sep 16, 2002 8.437 8.495 8.322 8.435 1,569,998 -0.01(-0.13%)
Sep 13, 2002 8.473 8.552 8.341 8.445 3,201,266 -0.10(-1.12%)
Sep 12, 2002 8.684 8.722 8.509 8.541 1,684,147 -0.13(-1.52%)
Sep 11, 2002 17.51 8.810 8.632 8.673 1,284,080 -0.08(-0.91%)
Sep 10, 2002 8.668 8.805 8.640 8.753 3,153,856 -0.06(-0.72%)
Sep 09, 2002 8.588 8.816 8.552 8.816 4,165,511 +0.27(+3.14%)
Sep 06, 2002 8.775 8.775 8.459 8.547 4,432,101 +0.18(+2.20%)
Sep 05, 2002 8.363 8.445 8.267 8.363 7,745,692 -0.07(-0.81%)
Sep 04, 2002 8.226 8.432 8.177 8.432 4,873,743 +0.44(+5.45%)
Sep 03, 2002 8.363 8.418 7.990 7.996 5,785,108 +0.00(+0.03%)
Aug 30, 2002 7.823 8.004 7.760 7.993 3,668,436 -0.08(-1.02%)
Aug 29, 2002 7.801 8.212 7.801 8.075 2,951,087 +0.04(+0.51%)
Aug 28, 2002 8.155 8.218 7.925 8.034 2,083,120 -0.07(-0.85%)
Aug 27, 2002 8.382 8.385 8.103 8.103 3,014,179 -0.28(-3.34%)
Aug 26, 2002 8.363 8.404 8.303 8.382 510,568 +0.06(+0.76%)
Aug 23, 2002 8.295 8.473 8.226 8.319 5,378,112 +0.05(+0.63%)
Aug 22, 2002 8.281 8.308 8.226 8.267 5,566,293 -0.07(-0.82%)
Aug 21, 2002 8.550 8.555 8.185 8.336 8,086,315 +0.21(+2.53%)
Aug 20, 2002 8.322 8.391 7.982 8.130 12,635,118 -2.02(-19.86%)
Aug 16, 2002 9.967 10.33 9.940 10.15 4,821,227 +0.24(+2.46%)
Aug 15, 2002 10.01 10.06 9.847 9.902 2,764,000 -0.11(-1.07%)
Aug 14, 2002 9.830 10.04 9.693 10.01 3,020,014 +0.19(+1.98%)
Aug 13, 2002 10.15 10.06 9.789 9.814 2,305,582 -0.44(-4.33%)
Aug 12, 2002 10.12 10.36 10.09 10.26 4,188,487 +0.66(+6.89%)
Aug 07, 2002 9.254 9.597 9.221 9.597 5,595,833 +0.08(+0.81%)
Aug 06, 2002 9.200 9.567 9.158 9.520 10,878,032 -0.24(-2.47%)
Aug 05, 2002 10.17 10.20 9.748 9.762 3,693,600 -0.66(-6.32%)
Aug 02, 2002 9.899 10.42 9.899 10.42 7,450,656 +0.58(+5.85%)
Aug 01, 2002 9.954 9.987 9.625 9.844 4,688,115 -0.19(-1.89%)
Jul 31, 2002 9.721 10.04 9.644 10.03 3,400,023 -0.00(-0.03%)
Jul 30, 2002 10.08 10.15 9.803 10.04 3,310,673 -0.07(-0.68%)
Jul 29, 2002 9.838 10.19 9.833 10.10 7,004,274 +0.70(+7.43%)
Jul 26, 2002 9.241 9.419 9.186 9.405 4,444,501 +0.22(+2.39%)
Jul 25, 2002 8.602 9.224 8.569 9.186 6,429,884 +0.03(+0.30%)
Jul 24, 2002 8.199 9.213 8.199 9.158 6,664,381 +0.45(+5.20%)
Jul 23, 2002 8.637 8.909 8.605 8.706 6,561,173 -0.45(-4.94%)
Jul 22, 2002 9.186 9.394 8.788 9.158 6,432,801 -0.20(-2.14%)
Jul 19, 2002 9.611 9.816 9.356 9.359 7,647,225 -0.79(-7.78%)
Jul 17, 2002 9.940 10.28 9.844 10.15 4,413,137 +0.13(+1.29%)
Jul 12, 2002 10.07 10.21 9.937 10.02 3,525,477 -0.29(-2.82%)
Jul 11, 2002 10.13 10.31 10.02 10.31 7,837,595 +0.18(+1.81%)
Jul 10, 2002 10.80 11.23 9.940 10.13 11,595,746 -0.73(-6.77%)
Jul 09, 2002 11.27 11.32 10.86 10.86 9,828,448 -0.16(-1.47%)
Jul 08, 2002 11.00 11.02 11.00 11.02 3,609,356 +0.12(+1.11%)
Jul 05, 2002 10.69 10.95 10.68 10.90 2,489,387 +0.51(+4.88%)
Jul 04, 2002 10.32 10.43 10.21 10.40 4,269,813 +0.00(+0.00%)
Jul 03, 2002 10.32 10.43 10.21 10.40 4,269,813 -0.21(-1.94%)
Jul 02, 2002 10.83 10.89 10.46 10.60 5,040,407 -0.37(-3.35%)
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.