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, 2005 12.46 12.65 12.44 12.65 1,952,925 +0.17(+1.34%)
Aug 30, 2005 12.44 12.48 12.41 12.48 2,320,170 +0.06(+0.49%)
Aug 29, 2005 12.33 12.48 12.33 12.42 2,362,839 +0.10(+0.80%)
Aug 26, 2005 12.39 12.43 12.31 12.32 4,501,028 -0.16(-1.25%)
Aug 25, 2005 12.45 12.52 12.43 12.48 4,253,767 +0.02(+0.20%)
Aug 24, 2005 12.57 12.60 12.44 12.45 3,158,961 -0.17(-1.37%)
Aug 23, 2005 12.67 12.69 12.61 12.62 2,477,717 -0.08(-0.60%)
Aug 22, 2005 12.74 12.78 12.63 12.70 3,166,985 +0.09(+0.70%)
Aug 19, 2005 12.69 12.74 12.57 12.61 4,380,680 -0.15(-1.20%)
Aug 18, 2005 12.79 12.80 12.72 12.77 3,221,688 -0.09(-0.66%)
Aug 17, 2005 12.88 12.93 12.85 12.85 2,725,707 -0.17(-1.33%)
Aug 16, 2005 13.01 13.04 12.93 13.02 3,804,831 +0.18(+1.39%)
Aug 15, 2005 12.78 12.91 12.76 12.85 2,133,083 -0.04(-0.30%)
Aug 12, 2005 12.92 12.97 12.85 12.88 1,795,743 -0.04(-0.28%)
Aug 11, 2005 12.81 12.93 12.81 12.92 1,743,957 +0.18(+1.44%)
Aug 10, 2005 12.78 12.84 12.71 12.74 1,914,997 -0.09(-0.73%)
Aug 09, 2005 12.72 12.87 12.71 12.83 3,421,175 +0.07(+0.52%)
Aug 08, 2005 12.84 12.85 12.72 12.76 3,751,951 +0.04(+0.32%)
Aug 05, 2005 12.81 12.84 12.71 12.72 2,854,444 -0.03(-0.21%)
Aug 04, 2005 12.80 12.81 12.71 12.75 4,068,503 +0.05(+0.37%)
Aug 03, 2005 12.69 12.74 12.65 12.70 3,374,130 +0.17(+1.38%)
Aug 02, 2005 12.56 12.59 12.49 12.53 2,191,798 +0.01(+0.11%)
Aug 01, 2005 12.47 12.56 12.46 12.52 4,281,483 +0.06(+0.46%)
Jul 29, 2005 12.45 12.50 12.41 12.46 10,126,402 +0.36(+2.94%)
Jul 28, 2005 11.90 12.13 11.90 12.10 10,179,647 +0.56(+4.82%)
Jul 27, 2005 11.29 11.57 11.24 11.55 10,167,247 +0.39(+3.52%)
Jul 26, 2005 11.18 11.18 11.15 11.15 4,773,818 -0.07(-0.64%)
Jul 25, 2005 11.22 11.31 11.20 11.23 3,598,051 -0.01(-0.12%)
Jul 22, 2005 11.25 11.29 11.20 11.24 2,679,027 -0.16(-1.44%)
Jul 21, 2005 11.29 11.43 11.20 11.40 5,588,904 +0.12(+1.09%)
Jul 20, 2005 11.24 11.28 11.14 11.28 2,467,870 +0.05(+0.42%)
Jul 19, 2005 11.17 11.26 11.15 11.23 4,553,544 -0.18(-1.59%)
Jul 18, 2005 11.43 11.45 11.39 11.42 1,365,406 -0.09(-0.76%)
Jul 15, 2005 11.45 11.53 11.45 11.50 1,572,916 -0.07(-0.57%)
Jul 14, 2005 11.56 11.61 11.53 11.57 3,436,857 +0.08(+0.67%)
Jul 13, 2005 11.43 11.52 11.43 11.49 1,134,921 -0.02(-0.17%)
Jul 12, 2005 11.49 11.57 11.48 11.51 1,251,987 +0.03(+0.29%)
Jul 11, 2005 11.40 11.56 11.39 11.48 2,534,244 +0.06(+0.50%)
Jul 08, 2005 11.33 11.43 11.31 11.42 1,865,399 -0.02(-0.19%)
Jul 07, 2005 10.98 11.44 10.98 11.44 5,362,066 +0.12(+1.04%)
Jul 06, 2005 11.42 11.43 11.32 11.32 1,909,527 -0.03(-0.27%)
Jul 05, 2005 11.33 11.37 11.28 11.35 1,656,066 +0.10(+0.88%)
Jul 01, 2005 11.36 11.38 11.20 11.26 1,509,095 -0.06(-0.51%)
Jun 30, 2005 11.37 11.46 11.29 11.31 1,713,687 +0.02(+0.15%)
Jun 29, 2005 11.22 11.35 11.20 11.30 2,507,622 +0.04(+0.34%)
Jun 28, 2005 11.21 11.27 11.19 11.26 2,282,971 +0.07(+0.59%)
Jun 27, 2005 11.21 11.25 11.15 11.19 2,185,599 -0.04(-0.34%)
Jun 24, 2005 11.26 11.29 11.20 11.23 1,414,275 -0.04(-0.34%)
Jun 23, 2005 11.37 11.37 11.25 11.27 2,458,388 -0.24(-2.05%)
Jun 22, 2005 11.55 11.55 11.49 11.51 3,655,307 -0.06(-0.52%)
Jun 21, 2005 11.53 11.58 11.47 11.57 2,584,207 +0.04(+0.36%)
Jun 20, 2005 11.46 11.56 11.42 11.52 3,189,960 +0.09(+0.82%)
Jun 17, 2005 11.38 11.46 11.35 11.43 3,483,902 +0.19(+1.73%)
Jun 16, 2005 11.26 11.28 11.16 11.24 4,201,981 -0.06(-0.53%)
Jun 15, 2005 11.28 11.31 11.22 11.30 1,809,966 -0.03(-0.27%)
Jun 14, 2005 11.36 11.40 11.28 11.33 2,243,585 -0.11(-0.96%)
Jun 13, 2005 11.42 11.48 11.36 11.44 3,269,098 -0.07(-0.57%)
Jun 10, 2005 11.67 11.69 11.45 11.50 1,619,232 -0.10(-0.83%)
Jun 09, 2005 11.59 11.65 11.54 11.60 3,722,046 +0.12(+1.08%)
Jun 08, 2005 11.64 11.64 11.46 11.48 1,886,916 -0.11(-0.97%)
Jun 07, 2005 11.56 11.66 11.56 11.59 926,682 +0.01(+0.07%)
Jun 06, 2005 11.55 11.60 11.52 11.58 2,110,837 +0.02(+0.19%)
Jun 03, 2005 11.63 11.65 11.49 11.56 1,410,993 -0.10(-0.87%)
Jun 02, 2005 11.62 11.67 11.59 11.66 1,871,599 -0.07(-0.58%)
Jun 01, 2005 11.64 11.77 11.64 11.73 1,587,139 +0.07(+0.59%)
May 31, 2005 11.80 11.81 11.63 11.66 2,674,650 -0.12(-1.00%)
May 27, 2005 11.79 11.79 11.74 11.78 888,389 +0.04(+0.30%)
May 26, 2005 11.70 11.77 11.66 11.74 1,797,931 +0.04(+0.35%)
May 25, 2005 11.76 11.77 11.64 11.70 1,442,721 +0.07(+0.61%)
May 24, 2005 11.64 11.66 11.60 11.63 3,354,436 -0.10(-0.84%)
May 23, 2005 11.65 11.76 11.60 11.73 1,751,980 +0.00(+0.00%)
May 20, 2005 11.70 11.74 11.68 11.73 2,428,119 -0.11(-0.95%)
May 19, 2005 11.85 11.93 11.79 11.84 3,599,874 -0.11(-0.94%)
May 18, 2005 11.96 12.00 11.91 11.95 3,608,991 +0.05(+0.44%)
May 17, 2005 11.84 11.95 11.82 11.90 3,534,594 +0.08(+0.70%)
May 16, 2005 11.69 11.85 11.67 11.82 3,221,688 +0.08(+0.68%)
May 13, 2005 11.69 11.74 11.60 11.74 3,495,207 +0.02(+0.14%)
May 12, 2005 11.79 11.80 11.69 11.72 2,339,499 -0.15(-1.27%)
May 11, 2005 11.84 11.91 11.81 11.87 4,203,439 -0.06(-0.51%)
May 10, 2005 11.93 12.02 11.91 11.93 5,505,025 -0.21(-1.69%)
May 09, 2005 12.02 12.15 11.99 12.14 4,432,466 -0.05(-0.45%)
May 06, 2005 12.24 12.32 12.19 12.19 3,137,080 -0.06(-0.47%)
May 05, 2005 12.19 12.25 12.18 12.25 3,821,242 -0.10(-0.84%)
May 04, 2005 12.27 12.40 12.20 12.36 3,268,004 +0.12(+0.99%)
May 03, 2005 12.16 12.29 12.15 12.23 3,548,452 +0.16(+1.34%)
May 02, 2005 11.96 12.14 11.94 12.07 4,913,859 +0.02(+0.18%)
Apr 29, 2005 12.09 12.12 11.91 12.05 4,956,163 +0.10(+0.80%)
Apr 28, 2005 12.10 12.11 11.79 11.96 4,683,374 -0.03(-0.25%)
Apr 27, 2005 11.89 12.01 11.86 11.99 2,565,243 +0.06(+0.48%)
Apr 26, 2005 11.91 12.03 11.90 11.93 2,837,303 +0.04(+0.30%)
Apr 25, 2005 11.84 11.89 11.83 11.89 1,568,540 +0.03(+0.23%)
Apr 22, 2005 11.86 11.91 11.82 11.86 2,068,897 -0.08(-0.64%)
Apr 21, 2005 11.91 11.97 11.87 11.94 3,653,119 +0.08(+0.72%)
Apr 20, 2005 11.90 11.97 11.86 11.86 2,416,813 -0.13(-1.12%)
Apr 19, 2005 11.92 12.01 11.92 11.99 3,296,086 +0.15(+1.23%)
Apr 18, 2005 11.86 11.95 11.51 11.85 6,374,815 -0.06(-0.51%)
Apr 15, 2005 11.86 12.00 11.84 11.91 8,960,117 +0.26(+2.26%)
Apr 14, 2005 11.57 11.69 11.54 11.64 4,479,146 +0.11(+0.97%)
Apr 13, 2005 11.46 11.61 11.43 11.53 5,317,573 +0.14(+1.23%)
Apr 12, 2005 11.24 11.40 11.23 11.39 2,129,801 +0.03(+0.26%)
Apr 11, 2005 11.33 11.36 11.29 11.36 2,941,605 +0.11(+0.95%)
Apr 08, 2005 11.22 11.29 11.20 11.25 1,684,876 +0.03(+0.24%)
Apr 07, 2005 11.12 11.23 11.06 11.23 1,940,890 +0.08(+0.69%)
Apr 06, 2005 11.16 11.22 11.13 11.15 2,599,159 +0.02(+0.17%)
Apr 05, 2005 11.02 11.16 11.01 11.13 4,896,719 +0.36(+3.31%)
Apr 04, 2005 10.72 10.78 10.68 10.77 2,957,287 -0.05(-0.43%)
Apr 01, 2005 10.92 11.05 10.78 10.82 3,563,405 -0.02(-0.18%)
Mar 31, 2005 10.91 10.93 10.80 10.84 2,622,135 +0.04(+0.41%)
Mar 30, 2005 10.75 10.87 10.72 10.80 5,614,797 +0.14(+1.34%)
Mar 29, 2005 10.81 10.84 10.65 10.65 4,622,835 -0.21(-1.94%)
Mar 28, 2005 10.94 10.94 10.86 10.86 2,664,439 -0.07(-0.68%)
Mar 24, 2005 10.93 10.99 10.87 10.94 6,009,759 +0.00(+0.02%)
Mar 23, 2005 10.96 10.97 10.87 10.94 7,855,465 -0.11(-0.99%)
Mar 22, 2005 11.09 11.14 11.00 11.04 3,412,058 -0.17(-1.49%)
Mar 21, 2005 11.20 11.24 11.11 11.21 2,400,037 -0.00(-0.02%)
Mar 18, 2005 11.24 11.26 11.15 11.21 3,146,927 -0.11(-0.97%)
Mar 17, 2005 11.41 11.41 11.32 11.32 1,789,908 -0.08(-0.72%)
Mar 16, 2005 11.49 11.56 11.37 11.41 2,246,867 -0.07(-0.57%)
Mar 15, 2005 11.62 11.66 11.41 11.47 3,390,176 -0.02(-0.14%)
Mar 14, 2005 11.45 11.50 11.37 11.49 2,422,648 -0.06(-0.52%)
Mar 11, 2005 11.48 11.62 11.48 11.55 4,327,070 +0.12(+1.03%)
Mar 10, 2005 11.46 11.48 11.38 11.43 2,197,633 +0.17(+1.49%)
Mar 09, 2005 11.31 11.33 11.26 11.26 2,495,587 -0.07(-0.65%)
Mar 08, 2005 11.40 11.40 11.34 11.34 1,434,698 -0.09(-0.82%)
Mar 07, 2005 11.36 11.43 11.34 11.43 2,526,950 +0.04(+0.34%)
Mar 04, 2005 11.46 11.49 11.38 11.39 4,113,725 +0.06(+0.51%)
Mar 03, 2005 11.31 11.36 11.16 11.34 9,936,032 +0.38(+3.45%)
Mar 02, 2005 10.87 10.97 10.71 10.96 9,848,142 -0.02(-0.15%)
Mar 01, 2005 10.94 11.01 10.94 10.97 2,072,544 +0.08(+0.70%)
Feb 28, 2005 10.89 10.91 10.77 10.90 5,186,649 -0.14(-1.24%)
Feb 25, 2005 10.94 11.03 10.89 11.03 2,522,574 -0.12(-1.11%)
Feb 24, 2005 11.09 11.17 11.01 11.16 2,769,835 -0.08(-0.73%)
Feb 23, 2005 11.19 11.26 11.18 11.24 3,797,902 -0.05(-0.41%)
Feb 22, 2005 11.35 11.45 11.25 11.29 6,351,110 +0.37(+3.39%)
Feb 18, 2005 10.79 10.94 10.74 10.92 5,387,229 +0.18(+1.66%)
Feb 17, 2005 10.81 10.83 10.69 10.74 3,439,774 +0.00(+0.03%)
Feb 16, 2005 10.75 10.76 10.69 10.74 3,061,589 +0.12(+1.16%)
Feb 15, 2005 10.71 10.71 10.59 10.61 4,649,093 -0.18(-1.68%)
Feb 14, 2005 10.77 10.82 10.69 10.79 1,377,806 -0.02(-0.23%)
Feb 11, 2005 10.68 10.83 10.68 10.82 2,067,074 +0.00(+0.02%)
Feb 10, 2005 10.74 10.83 10.74 10.81 2,565,243 +0.04(+0.41%)
Feb 09, 2005 10.72 10.82 10.70 10.77 5,804,437 +0.07(+0.67%)
Feb 08, 2005 10.68 10.74 10.65 10.70 2,398,214 +0.05(+0.44%)
Feb 07, 2005 10.70 10.72 10.61 10.65 1,992,676 -0.08(-0.77%)
Feb 04, 2005 10.72 10.77 10.70 10.74 2,139,283 +0.07(+0.69%)
Feb 03, 2005 10.67 10.69 10.61 10.66 2,635,628 -0.09(-0.84%)
Feb 02, 2005 10.69 10.77 10.68 10.75 4,478,052 +0.28(+2.70%)
Feb 01, 2005 10.40 10.52 10.39 10.47 4,393,079 +0.16(+1.54%)
Jan 31, 2005 10.39 10.41 10.26 10.31 2,601,347 -0.01(-0.13%)
Jan 28, 2005 10.36 10.38 10.26 10.32 8,863,838 +0.11(+1.07%)
Jan 27, 2005 10.28 10.33 10.17 10.21 13,586,234 +0.35(+3.53%)
Jan 26, 2005 9.792 9.871 9.792 9.866 4,316,129 +0.22(+2.27%)
Jan 25, 2005 9.575 9.704 9.575 9.646 4,062,668 +0.13(+1.32%)
Jan 24, 2005 9.625 9.641 9.520 9.520 3,518,912 -0.08(-0.86%)
Jan 21, 2005 9.616 9.677 9.567 9.603 3,030,225 -0.01(-0.09%)
Jan 20, 2005 9.663 9.674 9.597 9.611 3,018,920 -0.05(-0.51%)
Jan 19, 2005 9.803 9.803 9.649 9.660 2,282,242 -0.03(-0.34%)
Jan 18, 2005 9.674 9.721 9.636 9.693 2,770,564 -0.02(-0.17%)
Jan 14, 2005 9.778 9.792 9.696 9.710 3,159,691 -0.11(-1.12%)
Jan 13, 2005 9.945 9.945 9.816 9.819 3,818,324 -0.17(-1.67%)
Jan 12, 2005 9.940 10.00 9.902 9.987 4,104,972 +0.07(+0.69%)
Jan 11, 2005 10.02 10.04 9.902 9.918 3,262,534 -0.05(-0.52%)
Jan 10, 2005 9.880 10.04 9.838 9.970 5,424,793 -0.03(-0.33%)
Jan 07, 2005 10.08 10.10 9.934 10.00 3,580,545 +0.07(+0.75%)
Jan 06, 2005 10.01 10.03 9.929 9.929 3,011,626 +0.06(+0.58%)
Jan 05, 2005 9.987 10.03 9.871 9.871 2,575,454 -0.04(-0.36%)
Jan 04, 2005 9.956 9.973 9.786 9.907 6,734,766 -0.02(-0.25%)
Jan 03, 2005 9.981 10.01 9.918 9.932 4,437,572 -0.05(-0.47%)
Dec 31, 2004 9.976 9.995 9.882 9.978 1,397,499 +0.02(+0.25%)
Dec 30, 2004 9.882 10.04 9.866 9.954 3,162,244 +0.05(+0.47%)
Dec 29, 2004 9.841 9.954 9.825 9.907 4,451,430 -0.06(-0.61%)
Dec 28, 2004 10.07 10.09 9.965 9.967 2,134,177 -0.07(-0.74%)
Dec 27, 2004 9.790 10.06 9.790 10.04 5,591,457 +0.16(+1.67%)
Dec 23, 2004 9.764 9.923 9.764 9.877 6,543,303 +0.04(+0.39%)
Dec 22, 2004 9.858 9.907 9.795 9.838 10,478,329 -0.22(-2.21%)
Dec 21, 2004 10.07 10.12 10.02 10.06 9,709,923 -0.16(-1.61%)
Dec 20, 2004 10.26 10.34 10.21 10.23 5,769,791 +0.05(+0.51%)
Dec 17, 2004 10.09 10.19 10.01 10.17 22,261,892 -0.85(-7.73%)
Dec 16, 2004 10.92 11.05 10.92 11.03 4,842,744 +0.14(+1.31%)
Dec 15, 2004 10.94 10.95 10.75 10.88 5,942,291 -0.08(-0.70%)
Dec 14, 2004 10.84 10.97 10.84 10.96 3,714,387 -0.07(-0.60%)
Dec 13, 2004 11.00 11.04 10.95 11.03 4,201,981 +0.06(+0.57%)
Dec 10, 2004 11.16 11.20 10.94 10.96 12,224,839 -0.31(-2.75%)
Dec 09, 2004 11.14 11.35 11.05 11.27 3,701,258 +0.17(+1.56%)
Dec 08, 2004 11.07 11.14 11.02 11.10 7,121,340 +0.04(+0.32%)
Dec 07, 2004 11.17 11.20 11.05 11.06 3,596,592 +0.00(+0.02%)
Dec 06, 2004 11.04 11.10 10.95 11.06 4,099,137 +0.02(+0.15%)
Dec 03, 2004 11.17 11.19 10.94 11.04 6,153,083 -0.13(-1.13%)
Dec 02, 2004 11.11 11.20 11.10 11.17 2,835,844 +0.19(+1.72%)
Dec 01, 2004 10.94 11.05 10.94 10.98 4,641,070 +0.18(+1.68%)
Nov 30, 2004 10.82 10.84 10.74 10.80 3,788,420 -0.12(-1.10%)
Nov 29, 2004 10.96 10.98 10.87 10.92 5,671,689 +0.06(+0.58%)
Nov 26, 2004 10.77 10.86 10.76 10.86 1,879,622 -0.03(-0.25%)
Nov 24, 2004 10.94 10.96 10.82 10.89 9,659,231 -0.10(-0.95%)
Nov 23, 2004 11.09 11.11 10.97 10.99 5,498,825 -0.04(-0.37%)
Nov 22, 2004 10.87 11.06 10.83 11.03 10,205,175 +0.22(+2.03%)
Nov 19, 2004 11.17 11.19 10.73 10.81 31,500,998 -0.25(-2.26%)
Nov 18, 2004 12.11 12.13 10.85 11.06 41,883,412 -1.04(-8.61%)
Nov 17, 2004 12.04 12.14 12.02 12.10 2,651,675 +0.21(+1.75%)
Nov 16, 2004 11.95 11.95 11.87 11.89 1,218,435 +0.02(+0.14%)
Nov 15, 2004 11.85 11.90 11.74 11.88 2,210,762 +0.02(+0.16%)
Nov 12, 2004 11.83 11.86 11.71 11.86 1,888,010 -0.00(-0.02%)
Nov 11, 2004 11.79 11.88 11.78 11.86 1,710,770 +0.14(+1.22%)
Nov 10, 2004 11.82 11.88 11.71 11.72 2,730,448 -0.18(-1.54%)
Nov 09, 2004 11.83 11.96 11.82 11.90 2,840,585 +0.07(+0.56%)
Nov 08, 2004 11.80 11.86 11.77 11.84 3,953,625 -0.04(-0.35%)
Nov 05, 2004 11.77 11.91 11.76 11.88 4,532,391 +0.08(+0.67%)
Nov 04, 2004 11.65 11.80 11.61 11.80 3,425,187 +0.09(+0.80%)
Nov 03, 2004 11.79 11.79 11.64 11.71 5,754,109 +0.44(+3.89%)
Nov 02, 2004 11.31 11.41 11.26 11.27 4,758,865 -0.02(-0.22%)
Nov 01, 2004 11.27 11.33 11.22 11.29 3,689,953 -0.01(-0.05%)
Oct 29, 2004 11.20 11.30 11.20 11.30 4,642,528 +0.15(+1.35%)
Oct 28, 2004 11.11 11.22 11.08 11.15 2,996,309 -0.12(-1.09%)
Oct 27, 2004 11.04 11.29 11.02 11.27 4,350,775 +0.25(+2.29%)
Oct 26, 2004 10.95 11.03 10.92 11.02 2,612,653 +0.08(+0.75%)
Oct 25, 2004 11.04 11.04 10.87 10.94 3,542,253 +0.02(+0.18%)
Oct 22, 2004 11.06 11.06 10.90 10.92 3,235,911 -0.19(-1.70%)
Oct 21, 2004 11.25 11.25 10.99 11.11 7,484,938 +0.24(+2.20%)
Oct 20, 2004 10.84 10.88 10.80 10.87 5,909,104 +0.12(+1.10%)
Oct 19, 2004 10.78 10.93 10.73 10.75 5,607,868 +0.07(+0.67%)
Oct 18, 2004 10.56 10.68 10.53 10.68 5,680,806 +0.19(+1.86%)
Oct 15, 2004 10.52 10.52 10.43 10.48 4,928,447 +0.07(+0.68%)
Oct 14, 2004 10.47 10.51 10.41 10.41 5,823,401 -0.15(-1.38%)
Oct 13, 2004 10.65 10.65 10.54 10.56 4,829,615 -0.18(-1.63%)
Oct 12, 2004 10.58 10.75 10.57 10.73 5,187,743 -0.05(-0.48%)
Oct 11, 2004 10.71 10.83 10.70 10.78 2,570,349 +0.18(+1.68%)
Oct 08, 2004 10.69 10.75 10.57 10.61 7,712,505 -0.03(-0.31%)
Oct 07, 2004 10.55 10.67 10.47 10.64 14,129,990 -0.23(-2.12%)
Oct 06, 2004 10.86 10.89 10.75 10.87 10,967,381 -0.26(-2.32%)
Oct 05, 2004 11.22 11.24 11.11 11.13 4,172,805 -0.05(-0.44%)
Oct 04, 2004 11.24 11.24 11.14 11.18 6,066,651 -0.07(-0.59%)
Oct 01, 2004 11.26 11.35 11.19 11.24 5,967,090 -0.04(-0.32%)
Sep 30, 2004 11.29 11.35 11.24 11.28 4,420,066 -0.04(-0.34%)
Sep 29, 2004 11.35 11.35 11.25 11.32 5,327,420 -0.15(-1.32%)
Sep 28, 2004 11.50 11.50 11.43 11.47 5,289,492 -0.01(-0.05%)
Sep 27, 2004 11.51 11.55 11.47 11.47 1,764,744 -0.12(-1.06%)
Sep 24, 2004 11.61 11.65 11.59 11.60 1,303,409 +0.02(+0.19%)
Sep 23, 2004 11.69 11.72 11.56 11.57 3,800,455 -0.09(-0.73%)
Sep 22, 2004 11.70 11.70 11.63 11.66 5,389,418 -0.05(-0.40%)
Sep 21, 2004 11.56 11.73 11.55 11.71 4,962,728 +0.27(+2.37%)
Sep 20, 2004 11.39 11.46 11.36 11.43 2,870,490 -0.04(-0.36%)
Sep 17, 2004 11.54 11.57 11.45 11.48 2,391,285 -0.04(-0.38%)
Sep 16, 2004 11.52 11.56 11.45 11.52 2,328,558 -0.01(-0.10%)
Sep 15, 2004 11.55 11.57 11.50 11.53 5,667,678 -0.14(-1.18%)
Sep 14, 2004 11.65 11.69 11.60 11.67 9,068,066 +0.21(+1.79%)
Sep 13, 2004 11.38 11.58 11.36 11.46 41,022,012 -0.53(-4.44%)
Sep 10, 2004 12.19 12.41 11.99 11.99 25,253,460 -0.18(-1.49%)
Sep 09, 2004 12.46 12.48 12.01 12.17 46,217,776 -0.73(-5.63%)
Sep 08, 2004 12.77 12.92 12.76 12.90 3,864,640 +0.05(+0.41%)
Sep 07, 2004 12.90 12.91 12.81 12.85 5,245,364 -0.06(-0.47%)
Sep 03, 2004 12.86 12.93 12.85 12.91 4,240,638 -0.01(-0.11%)
Sep 02, 2004 12.67 12.92 12.61 12.92 5,083,441 +0.26(+2.06%)
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.