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, 2011 14.41 14.56 14.37 14.47 6,357,910 +0.20(+1.37%)
Aug 30, 2011 14.14 14.33 14.03 14.28 6,069,142 -0.04(-0.26%)
Aug 29, 2011 14.17 14.48 14.17 14.32 4,827,155 +0.29(+2.05%)
Aug 26, 2011 13.81 14.12 13.66 14.03 4,822,712 +0.05(+0.37%)
Aug 25, 2011 14.12 14.20 13.87 13.98 5,493,689 -0.41(-2.84%)
Aug 24, 2011 14.30 14.48 14.27 14.39 6,155,368 +0.03(+0.23%)
Aug 23, 2011 14.24 14.39 14.17 14.35 9,593,501 +0.24(+1.69%)
Aug 22, 2011 14.34 14.34 14.03 14.11 7,029,696 +0.39(+2.87%)
Aug 19, 2011 13.68 13.95 13.67 13.72 7,261,792 -0.08(-0.60%)
Aug 18, 2011 14.04 14.04 13.72 13.80 9,954,067 -0.53(-3.73%)
Aug 17, 2011 14.40 14.54 14.23 14.34 5,490,053 +0.18(+1.25%)
Aug 16, 2011 14.08 14.25 14.05 14.16 7,322,703 +0.12(+0.85%)
Aug 15, 2011 14.02 14.18 14.01 14.04 11,692,716 +0.28(+2.06%)
Aug 12, 2011 13.67 13.85 13.56 13.76 7,817,928 +0.31(+2.32%)
Aug 11, 2011 12.80 13.52 12.75 13.45 15,261,147 +0.95(+7.57%)
Aug 10, 2011 13.01 13.04 12.48 12.50 13,600,779 -0.54(-4.14%)
Aug 09, 2011 13.20 13.04 12.60 13.04 11,148,624 +0.36(+2.82%)
Aug 08, 2011 13.20 13.37 12.68 12.68 10,183,968 -0.81(-5.97%)
Aug 05, 2011 13.59 13.67 13.25 13.49 11,350,635 +0.02(+0.16%)
Aug 04, 2011 13.81 13.85 13.45 13.47 13,235,112 -0.62(-4.40%)
Aug 03, 2011 14.08 14.13 13.90 14.09 6,579,724 -0.05(-0.34%)
Aug 02, 2011 14.24 14.31 14.13 14.13 6,826,679 -0.33(-2.28%)
Aug 01, 2011 14.72 14.72 14.36 14.46 5,028,253 -0.07(-0.52%)
Jul 29, 2011 14.54 14.77 14.50 14.54 6,233,531 -0.21(-1.44%)
Jul 28, 2011 14.68 14.80 14.64 14.75 7,637,830 +0.12(+0.84%)
Jul 27, 2011 14.93 14.94 14.63 14.63 4,913,389 -0.32(-2.16%)
Jul 26, 2011 14.97 15.05 14.91 14.95 3,972,022 +0.08(+0.54%)
Jul 25, 2011 14.86 14.97 14.83 14.87 4,656,405 -0.01(-0.10%)
Jul 22, 2011 14.90 14.92 14.87 14.89 6,415,183 -0.24(-1.60%)
Jul 21, 2011 15.22 15.24 15.08 15.13 14,415,106 +0.31(+2.08%)
Jul 20, 2011 14.50 14.93 14.49 14.82 7,590,808 +0.22(+1.48%)
Jul 19, 2011 14.65 14.70 14.55 14.60 7,549,165 +0.00(+0.00%)
Jul 18, 2011 14.69 14.71 14.48 14.60 6,194,240 -0.32(-2.15%)
Jul 15, 2011 14.84 14.97 14.83 14.93 5,928,210 +0.06(+0.38%)
Jul 14, 2011 14.91 14.99 14.83 14.87 3,271,608 -0.01(-0.08%)
Jul 13, 2011 14.74 14.95 14.73 14.88 4,906,293 +0.09(+0.63%)
Jul 12, 2011 14.72 14.90 14.72 14.79 3,902,916 -0.09(-0.62%)
Jul 11, 2011 14.87 14.90 14.78 14.88 4,292,828 -0.22(-1.45%)
Jul 08, 2011 15.08 15.18 15.04 15.10 2,802,222 -0.05(-0.36%)
Jul 07, 2011 15.16 15.24 15.12 15.15 2,929,812 +0.06(+0.40%)
Jul 06, 2011 15.09 15.14 15.05 15.09 5,225,734 -0.22(-1.41%)
Jul 05, 2011 15.26 15.34 15.23 15.31 6,285,381 +0.19(+1.25%)
Jul 01, 2011 14.96 15.14 14.94 15.12 2,815,829 +0.11(+0.76%)
Jun 30, 2011 14.82 15.03 14.82 15.01 7,974,411 +0.17(+1.15%)
Jun 29, 2011 14.86 14.93 14.79 14.84 6,735,601 +0.17(+1.16%)
Jun 28, 2011 14.56 14.69 14.54 14.66 4,225,573 +0.11(+0.76%)
Jun 27, 2011 14.44 14.61 14.44 14.55 3,374,490 -0.13(-0.90%)
Jun 24, 2011 14.73 14.76 14.59 14.69 4,084,110 +0.03(+0.22%)
Jun 23, 2011 14.56 14.67 14.46 14.65 6,489,297 -0.09(-0.61%)
Jun 22, 2011 14.70 14.87 14.69 14.74 4,238,559 +0.01(+0.04%)
Jun 21, 2011 14.72 14.79 14.71 14.74 6,008,521 -0.03(-0.20%)
Jun 20, 2011 14.77 14.80 14.75 14.77 3,154,752 +0.00(+0.00%)
Jun 17, 2011 14.81 14.83 14.73 14.77 3,559,428 +0.10(+0.69%)
Jun 16, 2011 14.65 14.75 14.60 14.66 5,137,172 -0.31(-2.08%)
Jun 15, 2011 15.11 15.16 14.95 14.98 4,010,052 -0.42(-2.73%)
Jun 14, 2011 15.38 15.47 15.36 15.40 3,103,666 +0.26(+1.70%)
Jun 13, 2011 15.14 15.20 15.11 15.14 2,999,032 +0.07(+0.46%)
Jun 10, 2011 15.31 15.32 15.05 15.07 5,158,966 -0.50(-3.20%)
Jun 09, 2011 15.57 15.64 15.53 15.57 2,661,810 +0.08(+0.54%)
Jun 08, 2011 15.64 15.67 15.46 15.48 4,997,474 -0.14(-0.88%)
Jun 07, 2011 15.63 15.73 15.61 15.62 3,825,081 +0.21(+1.34%)
Jun 06, 2011 15.49 15.51 15.40 15.41 3,401,670 +0.06(+0.37%)
Jun 03, 2011 15.27 15.39 15.26 15.36 2,694,882 +0.15(+0.97%)
May 24, 2011 15.17 15.24 15.13 15.21 3,100,827 +0.07(+0.49%)
May 23, 2011 15.20 15.21 15.09 15.14 3,902,299 -0.32(-2.06%)
May 20, 2011 15.52 15.55 15.42 15.45 2,431,155 -0.13(-0.83%)
May 19, 2011 15.48 15.59 15.45 15.58 3,288,604 +0.09(+0.58%)
May 18, 2011 15.40 15.55 15.38 15.49 3,317,799 +0.06(+0.39%)
May 17, 2011 15.41 15.46 15.33 15.43 4,337,034 -0.03(-0.19%)
May 16, 2011 15.44 15.58 15.43 15.46 2,982,926 -0.06(-0.41%)
May 13, 2011 15.61 15.63 15.44 15.53 3,102,118 -0.10(-0.61%)
May 12, 2011 15.50 15.65 15.46 15.62 7,498,219 +0.07(+0.44%)
May 11, 2011 15.47 15.56 15.42 15.55 7,244,919 +0.15(+0.99%)
May 10, 2011 15.35 15.43 15.31 15.40 3,268,425 +0.14(+0.94%)
May 09, 2011 15.15 15.28 15.13 15.26 3,274,954 +0.10(+0.69%)
May 06, 2011 15.23 15.30 15.10 15.15 3,968,129 +0.03(+0.20%)
May 05, 2011 15.16 15.27 15.06 15.12 3,866,397 -0.13(-0.83%)
May 04, 2011 15.33 15.36 15.19 15.25 4,954,416 +0.14(+0.95%)
May 03, 2011 15.10 15.22 15.09 15.10 3,728,985 +0.02(+0.14%)
May 02, 2011 15.10 15.10 15.07 15.08 5,098,841 +0.15(+0.98%)
Apr 29, 2011 14.88 14.96 14.85 14.93 6,780,017 -0.02(-0.14%)
Apr 28, 2011 14.96 15.00 14.81 14.96 9,158,409 -0.52(-3.33%)
Apr 27, 2011 15.33 15.50 15.29 15.47 8,228,376 +0.30(+1.96%)
Apr 26, 2011 15.04 15.18 15.01 15.17 4,291,557 +0.22(+1.50%)
Apr 25, 2011 14.92 14.96 14.90 14.95 2,372,398 -0.02(-0.10%)
Apr 21, 2011 15.05 15.08 14.93 14.96 5,054,212 +0.05(+0.36%)
Apr 20, 2011 14.96 14.98 14.87 14.91 4,915,521 +0.28(+1.90%)
Apr 19, 2011 14.57 14.64 14.53 14.63 2,263,050 +0.12(+0.85%)
Apr 18, 2011 14.59 14.59 14.39 14.51 3,088,034 -0.28(-1.88%)
Apr 15, 2011 14.79 14.84 14.75 14.79 2,806,203 +0.10(+0.69%)
Apr 14, 2011 14.65 14.72 14.63 14.69 3,952,884 -0.01(-0.10%)
Apr 13, 2011 14.70 14.76 14.66 14.70 7,089,315 +0.11(+0.78%)
Apr 12, 2011 14.69 14.69 14.56 14.59 6,466,282 +0.00(+0.00%)
Apr 11, 2011 14.58 14.67 14.56 14.59 4,031,486 +0.12(+0.85%)
Apr 08, 2011 14.55 14.55 14.43 14.46 3,053,054 +0.09(+0.65%)
Apr 07, 2011 14.41 14.48 14.34 14.37 4,649,772 +0.02(+0.15%)
Apr 06, 2011 14.33 14.40 14.32 14.35 3,886,043 +0.13(+0.89%)
Apr 05, 2011 14.12 14.23 14.11 14.22 2,980,951 +0.17(+1.19%)
Apr 04, 2011 14.08 14.09 14.02 14.06 2,484,449 +0.09(+0.64%)
Apr 01, 2011 13.88 14.00 13.83 13.97 3,087,367 +0.14(+1.04%)
Mar 31, 2011 13.97 14.00 13.81 13.82 3,752,428 -0.14(-0.99%)
Mar 30, 2011 13.96 13.96 13.95 13.96 3,945,710 +0.19(+1.42%)
Mar 29, 2011 13.68 13.81 13.67 13.77 6,059,073 +0.03(+0.20%)
Mar 28, 2011 13.88 13.92 13.73 13.74 6,387,286 -0.09(-0.65%)
Mar 25, 2011 13.79 13.90 13.76 13.83 2,590,538 -0.01(-0.07%)
Mar 24, 2011 13.77 13.87 13.74 13.84 2,605,016 -0.01(-0.11%)
Mar 23, 2011 13.82 13.86 13.75 13.85 5,437,885 -0.15(-1.07%)
Mar 22, 2011 14.07 14.09 13.97 14.00 3,007,527 +0.00(+0.02%)
Mar 21, 2011 13.95 14.03 13.95 14.00 2,837,673 +0.22(+1.57%)
Mar 18, 2011 13.82 13.86 13.77 13.78 6,720,300 +0.00(+0.00%)
Mar 17, 2011 13.68 13.83 13.68 13.78 7,393,218 +0.19(+1.37%)
Mar 16, 2011 13.70 13.76 13.48 13.60 14,887,841 -0.29(-2.07%)
Mar 15, 2011 13.85 13.95 13.85 13.89 7,906,526 -0.29(-2.07%)
Mar 14, 2011 14.20 14.20 14.09 14.18 5,972,229 -0.12(-0.84%)
Mar 11, 2011 14.19 14.36 14.16 14.30 3,371,197 -0.05(-0.33%)
Mar 10, 2011 14.37 14.43 14.33 14.35 3,944,136 -0.11(-0.79%)
Mar 09, 2011 14.48 14.50 14.42 14.46 4,330,024 +0.08(+0.58%)
Mar 08, 2011 14.37 14.43 14.32 14.38 3,100,853 -0.10(-0.66%)
Mar 07, 2011 14.64 14.65 14.45 14.47 2,939,868 -0.16(-1.09%)
Mar 04, 2011 14.65 14.70 14.51 14.63 2,511,405 +0.10(+0.66%)
Mar 03, 2011 14.49 14.57 14.46 14.54 2,454,864 -0.00(-0.02%)
Mar 02, 2011 14.43 14.54 14.43 14.54 3,314,562 +0.02(+0.17%)
Mar 01, 2011 14.62 14.69 14.50 14.52 4,589,524 -0.22(-1.51%)
Feb 28, 2011 14.60 14.74 14.59 14.74 3,527,157 +0.32(+2.25%)
Feb 25, 2011 14.30 14.43 14.23 14.41 3,248,125 +0.05(+0.38%)
Feb 24, 2011 14.29 14.37 14.23 14.36 4,931,981 -0.10(-0.66%)
Feb 23, 2011 14.52 14.59 14.44 14.46 3,418,533 -0.04(-0.31%)
Feb 22, 2011 14.57 14.68 14.48 14.50 3,653,135 -0.30(-2.03%)
Feb 18, 2011 14.76 14.81 14.70 14.80 2,461,731 +0.05(+0.32%)
Feb 17, 2011 14.65 14.76 14.63 14.75 2,476,355 +0.01(+0.10%)
Feb 16, 2011 14.63 14.76 14.61 14.74 4,119,204 +0.10(+0.68%)
Feb 15, 2011 14.55 14.65 14.53 14.64 2,600,448 +0.14(+0.97%)
Feb 14, 2011 14.49 14.52 14.42 14.50 2,179,222 -0.03(-0.21%)
Feb 11, 2011 14.51 14.59 14.48 14.53 2,856,628 -0.11(-0.76%)
Feb 10, 2011 14.53 14.70 14.51 14.64 4,310,419 +0.01(+0.08%)
Feb 09, 2011 14.60 14.70 14.59 14.63 5,309,528 +0.07(+0.51%)
Feb 08, 2011 14.46 14.63 14.43 14.55 13,789,857 +0.16(+1.15%)
Feb 07, 2011 14.26 14.39 14.25 14.39 3,708,852 +0.13(+0.92%)
Feb 04, 2011 14.22 14.25 14.15 14.25 3,887,177 -0.11(-0.79%)
Feb 03, 2011 14.42 14.47 14.31 14.37 7,290,439 +0.07(+0.48%)
Feb 02, 2011 14.32 14.35 14.26 14.30 3,527,137 +0.10(+0.68%)
Feb 01, 2011 14.14 14.21 14.10 14.20 4,184,415 +0.10(+0.70%)
Jan 31, 2011 13.98 14.13 13.95 14.11 7,070,410 +0.18(+1.33%)
Jan 28, 2011 14.03 14.07 13.83 13.92 7,246,992 -0.06(-0.45%)
Jan 27, 2011 14.30 14.32 13.90 13.98 9,092,844 -0.03(-0.23%)
Jan 26, 2011 14.09 14.12 14.01 14.02 4,531,147 +0.13(+0.91%)
Jan 25, 2011 13.84 13.91 13.80 13.89 3,988,357 -0.18(-1.31%)
Jan 24, 2011 13.92 14.07 13.92 14.07 4,670,748 +0.20(+1.43%)
Jan 21, 2011 13.70 13.89 13.66 13.87 7,726,686 +0.35(+2.58%)
Jan 20, 2011 13.58 13.64 13.42 13.53 4,494,205 -0.25(-1.82%)
Jan 19, 2011 13.89 13.92 13.72 13.78 3,361,848 -0.10(-0.71%)
Jan 18, 2011 13.78 13.90 13.78 13.87 5,268,053 +0.17(+1.22%)
Jan 14, 2011 13.68 13.74 13.67 13.71 2,870,277 -0.02(-0.17%)
Jan 13, 2011 13.79 13.79 13.69 13.73 3,829,675 +0.00(+0.00%)
Jan 12, 2011 13.66 13.76 13.61 13.73 3,251,562 +0.14(+1.00%)
Jan 11, 2011 13.57 13.60 13.48 13.59 3,530,449 +0.22(+1.62%)
Jan 10, 2011 13.40 13.42 13.34 13.38 3,710,296 -0.16(-1.21%)
Jan 07, 2011 13.54 13.56 13.45 13.54 5,058,867 -0.08(-0.61%)
Jan 06, 2011 13.62 13.65 13.55 13.63 5,159,740 -0.01(-0.08%)
Jan 05, 2011 13.44 13.64 13.43 13.64 7,310,445 +0.13(+0.98%)
Jan 04, 2011 13.50 13.54 13.46 13.51 3,332,276 +0.13(+0.99%)
Jan 03, 2011 13.40 13.49 13.36 13.37 2,476,687 +0.05(+0.37%)
Dec 31, 2010 13.27 13.37 13.27 13.32 1,297,099 +0.04(+0.28%)
Dec 30, 2010 13.29 13.37 13.22 13.29 3,493,860 -0.03(-0.26%)
Dec 29, 2010 13.25 13.36 13.24 13.32 3,781,296 +0.07(+0.52%)
Dec 28, 2010 13.28 13.29 13.19 13.25 1,773,884 -0.03(-0.20%)
Dec 27, 2010 13.27 13.29 13.24 13.28 1,783,993 +0.00(+0.00%)
Dec 23, 2010 13.25 13.34 13.25 13.28 3,361,432 +0.07(+0.50%)
Dec 22, 2010 13.17 13.21 13.15 13.21 2,024,471 -0.03(-0.26%)
Dec 21, 2010 13.23 13.25 13.19 13.25 3,828,409 -0.01(-0.07%)
Dec 20, 2010 13.29 13.31 13.18 13.25 6,930,931 -0.12(-0.93%)
Dec 17, 2010 14.20 13.44 13.12 13.38 18,070,430 -0.82(-5.79%)
Dec 16, 2010 14.25 14.29 14.16 14.20 3,913,530 -0.01(-0.10%)
Dec 15, 2010 14.11 14.29 14.11 14.21 5,524,655 +0.03(+0.24%)
Dec 14, 2010 14.07 14.20 14.04 14.18 2,951,843 +0.11(+0.78%)
Dec 13, 2010 13.88 14.12 13.86 14.07 4,753,497 +0.29(+2.07%)
Dec 10, 2010 13.77 13.82 13.71 13.79 2,824,570 +0.03(+0.25%)
Dec 09, 2010 13.81 13.83 13.70 13.75 3,657,971 -0.13(-0.96%)
Dec 08, 2010 13.85 13.91 13.80 13.88 4,247,930 +0.08(+0.54%)
Dec 07, 2010 13.91 13.92 13.80 13.81 5,045,859 +0.05(+0.33%)
Dec 06, 2010 13.77 13.81 13.71 13.76 4,111,227 -0.15(-1.08%)
Dec 03, 2010 13.81 13.93 13.80 13.91 2,893,137 +0.07(+0.50%)
Dec 02, 2010 13.62 13.84 13.62 13.84 3,403,737 +0.12(+0.84%)
Dec 01, 2010 13.69 13.74 13.65 13.73 3,909,786 +0.19(+1.41%)
Nov 30, 2010 13.45 13.62 13.45 13.54 9,142,776 -0.19(-1.41%)
Nov 29, 2010 13.66 13.76 13.58 13.73 6,485,510 -0.12(-0.85%)
Nov 26, 2010 13.81 13.91 13.80 13.85 1,920,176 -0.09(-0.62%)
Nov 24, 2010 13.82 13.94 13.94 13.94 3,624,978 +0.19(+1.41%)
Nov 23, 2010 13.84 13.89 13.71 13.74 6,467,912 -0.39(-2.76%)
Nov 22, 2010 14.11 14.15 13.95 14.13 2,936,804 +0.03(+0.18%)
Nov 19, 2010 14.13 14.13 14.02 14.11 4,034,604 -0.09(-0.65%)
Nov 18, 2010 14.08 14.21 14.05 14.20 4,631,545 +0.28(+2.01%)
Nov 17, 2010 14.01 14.04 13.89 13.92 2,922,795 +0.02(+0.15%)
Nov 16, 2010 14.05 14.07 13.83 13.90 5,931,380 -0.08(-0.56%)
Nov 15, 2010 14.01 14.10 13.92 13.98 4,551,691 -0.17(-1.20%)
Nov 12, 2010 14.15 14.22 14.10 14.15 2,856,333 -0.01(-0.10%)
Nov 11, 2010 14.19 14.20 14.10 14.16 2,594,961 -0.14(-0.99%)
Nov 10, 2010 14.27 14.30 14.14 14.30 3,005,801 +0.01(+0.04%)
Nov 09, 2010 14.45 14.49 14.26 14.30 2,802,383 -0.04(-0.26%)
Nov 08, 2010 14.36 14.38 14.32 14.33 2,508,513 -0.12(-0.82%)
Nov 05, 2010 14.51 14.51 14.38 14.45 3,702,579 +0.01(+0.10%)
Nov 04, 2010 14.58 14.62 14.37 14.44 5,427,661 -0.08(-0.58%)
Nov 03, 2010 14.48 14.53 14.37 14.52 3,260,784 +0.03(+0.18%)
Nov 02, 2010 14.52 14.55 14.45 14.49 3,234,141 +0.09(+0.60%)
Nov 01, 2010 14.41 14.49 14.33 14.41 4,795,605 -0.15(-1.01%)
Oct 29, 2010 14.46 14.56 14.44 14.56 5,409,166 +0.01(+0.06%)
Oct 28, 2010 14.46 14.55 14.38 14.55 6,728,012 -0.12(-0.83%)
Oct 27, 2010 14.87 14.92 14.64 14.67 5,196,994 -0.35(-2.31%)
Oct 25, 2010 15.01 15.09 14.97 15.01 5,511,454 -0.02(-0.13%)
Oct 22, 2010 14.87 15.07 14.85 15.03 4,492,641 +0.00(+0.02%)
Oct 21, 2010 15.08 15.10 14.90 15.03 3,936,352 -0.19(-1.25%)
Oct 20, 2010 15.02 15.26 15.01 15.22 3,592,463 +0.29(+1.97%)
Oct 19, 2010 15.03 15.12 14.85 14.93 4,446,484 -0.50(-3.27%)
Oct 18, 2010 15.35 15.43 15.33 15.43 2,282,474 +0.09(+0.58%)
Oct 15, 2010 15.41 15.42 15.23 15.34 3,042,826 -0.02(-0.13%)
Oct 14, 2010 15.33 15.41 15.31 15.36 3,764,229 +0.11(+0.70%)
Oct 13, 2010 15.25 15.31 15.21 15.26 3,264,653 +0.08(+0.55%)
Oct 12, 2010 15.08 15.19 15.00 15.17 3,969,012 +0.07(+0.50%)
Oct 11, 2010 15.15 15.17 15.06 15.10 1,807,862 +0.03(+0.19%)
Oct 08, 2010 15.07 15.09 14.97 15.07 2,210,410 +0.10(+0.66%)
Oct 07, 2010 15.06 15.07 14.94 14.97 2,923,596 +0.12(+0.80%)
Oct 06, 2010 14.75 14.87 14.75 14.85 2,645,670 -0.05(-0.31%)
Oct 05, 2010 14.81 14.95 14.80 14.90 1,733 +0.21(+1.45%)
Oct 04, 2010 14.68 14.75 14.64 14.69 2,881,779 -0.02(-0.16%)
Oct 01, 2010 14.71 14.79 14.65 14.71 4,434,129 +0.08(+0.57%)
Sep 30, 2010 14.86 14.92 14.62 14.62 5,240,298 -0.15(-1.02%)
Sep 29, 2010 14.80 14.84 14.73 14.77 3,436,148 -0.23(-1.54%)
Sep 28, 2010 14.96 15.05 14.84 15.01 4,260,498 -0.01(-0.04%)
Sep 27, 2010 15.05 15.06 14.95 15.01 2,242,932 -0.19(-1.23%)
Sep 24, 2010 15.13 15.22 15.11 15.20 2,054,213 +0.28(+1.90%)
Sep 23, 2010 14.87 15.02 14.85 14.92 3,881,507 -0.19(-1.26%)
Sep 22, 2010 15.11 15.20 15.07 15.11 2,691,241 +0.01(+0.04%)
Sep 21, 2010 15.03 15.16 15.01 15.10 3,769,054 +0.02(+0.11%)
Sep 20, 2010 14.95 15.10 14.94 15.08 3,281,872 +0.07(+0.46%)
Sep 17, 2010 15.01 15.14 14.98 15.01 2,772,111 -0.10(-0.67%)
Sep 15, 2010 14.98 15.13 14.95 15.11 3,265,370 -0.02(-0.15%)
Sep 14, 2010 15.05 15.18 15.01 15.14 3,355,143 +0.18(+1.23%)
Sep 13, 2010 15.01 15.01 14.89 14.95 3,418,651 +0.02(+0.12%)
Sep 10, 2010 14.99 15.00 14.92 14.94 2,952,662 +0.10(+0.68%)
Sep 09, 2010 14.86 14.89 14.80 14.84 2,487,923 +0.04(+0.29%)
Sep 08, 2010 14.87 14.97 14.78 14.79 4,045,705 +0.08(+0.53%)
Sep 07, 2010 14.75 14.77 14.69 14.71 3,036,211 -0.07(-0.45%)
Sep 03, 2010 14.77 14.79 14.69 14.78 2,290,662 +0.20(+1.38%)
Sep 02, 2010 14.52 14.59 14.51 14.58 1,589,079 +0.01(+0.10%)
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.