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, 2017 24.27 24.48 24.20 24.45 5,487,563 +0.48(+1.98%)
Aug 30, 2017 24.00 24.06 23.88 23.97 2,374,662 -0.17(-0.71%)
Aug 29, 2017 24.02 24.21 23.97 24.15 2,447,353 +0.02(+0.07%)
Aug 28, 2017 24.12 24.23 24.08 24.13 1,915,892 +0.16(+0.68%)
Aug 25, 2017 24.12 24.18 23.93 23.97 2,677,366 -0.19(-0.78%)
Aug 24, 2017 24.21 24.31 24.08 24.15 3,619,251 +0.27(+1.13%)
Aug 23, 2017 23.97 24.03 23.83 23.88 2,981,053 +0.06(+0.24%)
Aug 22, 2017 23.66 23.87 23.64 23.83 4,233,509 +0.09(+0.38%)
Aug 21, 2017 23.81 23.81 23.59 23.74 3,951,018 -0.13(-0.55%)
Aug 18, 2017 23.84 23.90 23.67 23.87 5,106,228 +0.03(+0.14%)
Aug 17, 2017 24.17 24.23 23.81 23.83 5,627,919 -0.08(-0.34%)
Aug 16, 2017 23.92 23.96 23.80 23.92 3,224,782 +0.10(+0.41%)
Aug 15, 2017 23.83 23.92 23.78 23.82 2,598,076 -0.03(-0.14%)
Aug 14, 2017 23.75 23.92 23.74 23.85 2,855,664 +0.02(+0.07%)
Aug 11, 2017 23.67 23.89 23.65 23.83 3,969,822 +0.04(+0.17%)
Aug 10, 2017 23.99 24.10 23.79 23.79 7,158,260 -0.36(-1.49%)
Aug 09, 2017 24.19 24.19 23.99 24.15 5,041,579 +0.14(+0.58%)
Aug 08, 2017 24.24 24.47 24.01 24.01 9,110,537 -0.25(-1.03%)
Aug 07, 2017 24.27 24.33 24.10 24.26 4,421,107 -0.09(-0.36%)
Aug 04, 2017 24.37 24.14 24.35 6,429,132 -0.14(-0.56%)
Aug 03, 2017 24.59 24.62 24.42 24.49 5,340,141 +0.01(+0.03%)
Aug 02, 2017 24.45 24.49 24.28 24.48 7,031,638 +0.33(+1.37%)
Aug 01, 2017 24.56 24.60 24.11 24.15 7,876,699 -0.21(-0.86%)
Jul 31, 2017 24.88 24.89 24.36 24.36 13,377,452 -0.07(-0.30%)
Jul 28, 2017 23.68 24.51 23.67 24.43 16,462,627 +1.12(+4.81%)
Jul 27, 2017 23.22 23.54 22.95 23.31 33,663,492 -4.08(-14.91%)
Jul 26, 2017 27.40 27.44 27.21 27.40 5,036,708 +0.13(+0.47%)
Jul 25, 2017 27.45 27.49 27.15 27.27 3,931,945 -0.06(-0.21%)
Jul 24, 2017 27.15 27.43 27.07 27.32 5,099,245 -0.16(-0.59%)
Jul 21, 2017 27.45 27.50 27.36 27.49 4,463,125 +0.13(+0.47%)
Jul 20, 2017 27.18 27.43 27.18 27.36 4,169,842 +0.23(+0.86%)
Jul 19, 2017 27.19 27.25 27.04 27.12 5,812,561 +0.07(+0.27%)
Jul 18, 2017 27.00 27.14 26.93 27.05 4,490,096 +0.10(+0.39%)
Jul 17, 2017 27.28 26.88 26.94 5,229,109 -0.40(-1.45%)
Jul 14, 2017 26.56 27.85 26.42 27.34 14,440,687 +1.19(+4.57%)
Jul 13, 2017 27.01 26.04 26.15 26,234,204 -0.43(-1.61%)
Jul 12, 2017 27.30 27.54 26.55 26.57 12,313,528 -0.26(-0.96%)
Jul 11, 2017 26.76 26.96 26.73 26.83 4,443,336 -0.31(-1.16%)
Jul 10, 2017 27.21 27.28 27.09 27.15 3,135,177 -0.10(-0.36%)
Jul 07, 2017 27.09 27.32 27.08 27.24 3,492,853 +0.09(+0.33%)
Jul 06, 2017 27.25 27.28 27.04 27.15 4,936,272 -0.42(-1.52%)
Jul 05, 2017 27.17 27.60 27.15 27.57 3,194,560 +0.23(+0.83%)
Jul 03, 2017 27.32 27.47 27.29 27.35 2,110,233 -0.17(-0.62%)
Jun 30, 2017 27.54 27.62 27.35 27.52 3,341,726 -0.02(-0.09%)
Jun 29, 2017 27.60 27.61 27.34 27.54 4,206,427 -0.19(-0.67%)
Jun 28, 2017 27.93 27.99 27.72 27.73 4,798,854 -0.18(-0.64%)
Jun 27, 2017 28.12 28.17 27.87 27.91 3,676,378 -0.47(-1.65%)
Jun 26, 2017 28.52 28.52 28.24 28.37 3,506,027 +0.06(+0.23%)
Jun 23, 2017 28.42 28.45 28.20 28.31 3,875,693 -0.23(-0.82%)
Jun 22, 2017 28.25 28.74 28.24 28.54 4,974,326 +0.39(+1.38%)
Jun 21, 2017 27.95 28.24 27.94 28.16 4,508,822 +0.13(+0.46%)
Jun 20, 2017 27.97 28.19 27.91 28.03 6,397,801 +0.06(+0.23%)
Jun 19, 2017 27.80 28.07 27.80 27.96 4,893,339 +0.08(+0.29%)
Jun 16, 2017 27.65 27.89 27.63 27.88 3,111,102 +0.35(+1.26%)
Jun 15, 2017 27.48 27.72 27.40 27.53 4,083,435 -0.20(-0.73%)
Jun 14, 2017 27.85 27.93 27.67 27.74 3,394,088 +0.14(+0.50%)
Jun 13, 2017 27.55 27.68 27.40 27.60 4,101,035 +0.10(+0.38%)
Jun 12, 2017 27.47 27.53 27.36 27.49 4,046,781 -0.09(-0.32%)
Jun 09, 2017 27.76 27.92 27.45 27.58 8,607,160 -0.52(-1.87%)
Jun 08, 2017 28.27 28.29 27.96 28.11 3,906,275 -0.05(-0.17%)
Jun 07, 2017 27.98 28.17 27.97 28.16 6,252,644 -0.05(-0.17%)
Jun 06, 2017 28.18 28.37 28.13 28.20 3,949,417 +0.02(+0.06%)
Jun 05, 2017 28.45 28.47 28.15 28.19 5,692,646 -0.15(-0.54%)
Jun 02, 2017 28.27 28.41 28.20 28.34 6,337,686 +0.24(+0.86%)
Jun 01, 2017 28.04 28.20 28.01 28.10 5,147,827 +0.34(+1.22%)
May 31, 2017 27.65 27.83 27.59 27.76 4,588,109 +0.31(+1.12%)
May 30, 2017 27.42 27.61 27.36 27.45 3,224,803 +0.13(+0.47%)
May 26, 2017 27.55 27.60 27.29 27.32 3,165,548 -0.40(-1.43%)
May 25, 2017 27.57 27.77 27.56 27.72 3,228,484 +0.06(+0.20%)
May 24, 2017 27.45 27.75 27.45 27.66 5,319,294 +0.15(+0.56%)
May 23, 2017 27.37 27.56 27.34 27.51 4,929,532 +0.10(+0.38%)
May 22, 2017 27.31 27.55 27.30 27.40 5,422,949 +0.04(+0.15%)
May 19, 2017 27.50 27.61 27.29 27.36 3,984,017 -0.10(-0.35%)
May 18, 2017 27.65 27.69 27.29 27.46 4,613,144 -0.12(-0.44%)
May 17, 2017 27.83 28.00 27.58 27.58 6,913,944 -0.19(-0.70%)
May 16, 2017 27.65 27.89 27.53 27.78 6,134,412 +0.16(+0.58%)
May 15, 2017 27.42 27.64 27.32 27.61 7,450,691 +0.17(+0.62%)
May 12, 2017 26.80 27.51 26.78 27.45 23,949,640 +2.32(+9.22%)
May 11, 2017 24.99 25.17 24.93 25.13 3,367,081 +0.07(+0.29%)
May 10, 2017 24.99 25.11 24.95 25.06 3,226,678 +0.11(+0.45%)
May 09, 2017 24.79 25.02 24.75 24.94 5,400,531 +0.54(+2.22%)
May 08, 2017 24.59 24.59 24.39 24.40 3,110,744 -0.19(-0.76%)
May 05, 2017 24.57 24.59 24.47 24.59 3,227,258 -0.14(-0.55%)
May 04, 2017 24.54 24.77 24.53 24.72 4,572,682 +0.10(+0.43%)
May 03, 2017 24.77 24.78 24.55 24.62 3,741,264 -0.16(-0.65%)
May 02, 2017 24.55 24.81 24.41 24.78 5,503,094 +0.35(+1.42%)
May 01, 2017 24.47 24.75 24.41 24.43 3,595,729 +0.02(+0.07%)
Apr 28, 2017 24.68 24.74 24.38 24.42 6,108,113 -0.49(-1.98%)
Apr 27, 2017 24.68 25.07 24.64 24.91 5,810,176 +0.23(+0.92%)
Apr 26, 2017 24.61 24.81 24.60 24.68 5,209,464 +0.07(+0.29%)
Apr 25, 2017 24.69 24.72 24.60 24.61 3,742,516 +0.20(+0.83%)
Apr 24, 2017 24.38 24.49 24.32 24.41 3,273,809 +0.39(+1.61%)
Apr 21, 2017 24.07 24.10 23.92 24.02 2,533,222 -0.11(-0.47%)
Apr 20, 2017 24.22 24.22 24.11 24.14 3,939,326 +0.10(+0.44%)
Apr 19, 2017 24.28 24.28 24.01 24.03 4,511,425 +0.01(+0.03%)
Apr 18, 2017 24.18 24.21 23.94 24.02 5,505,521 -0.31(-1.29%)
Apr 17, 2017 24.35 24.49 24.31 24.34 3,188,865 +0.01(+0.03%)
Apr 13, 2017 24.29 24.40 24.25 24.33 3,282,831 +0.00(+0.00%)
Apr 12, 2017 24.29 24.39 24.25 24.33 2,879,884 -0.03(-0.13%)
Apr 11, 2017 24.35 24.41 24.22 24.36 3,670,992 +0.23(+0.94%)
Apr 10, 2017 24.12 24.24 24.08 24.14 4,860,181 -0.32(-1.32%)
Apr 07, 2017 24.43 24.52 24.33 24.46 8,672,584 -0.11(-0.46%)
Apr 06, 2017 24.46 24.70 24.42 24.57 4,866,109 -0.02(-0.07%)
Apr 05, 2017 24.89 24.94 24.56 24.59 6,634,773 -0.66(-2.62%)
Apr 04, 2017 25.25 25.35 25.20 25.25 3,538,839 +0.11(+0.45%)
Apr 03, 2017 25.06 25.26 25.06 25.14 3,483,413 +0.00(+0.00%)
Mar 31, 2017 25.15 25.30 25.13 25.14 3,398,656 -0.02(-0.10%)
Mar 30, 2017 25.33 25.34 25.15 25.16 2,810,381 -0.10(-0.38%)
Mar 29, 2017 25.19 25.32 25.18 25.26 4,311,862 -0.03(-0.13%)
Mar 28, 2017 25.49 25.51 25.29 25.29 5,668,641 -0.38(-1.48%)
Mar 27, 2017 25.55 25.73 25.53 25.67 5,596,284 +0.40(+1.56%)
Mar 24, 2017 25.18 25.33 25.11 25.27 4,935,056 +0.01(+0.03%)
Mar 23, 2017 25.15 25.51 25.14 25.27 13,960,343 +0.26(+1.03%)
Mar 22, 2017 24.68 25.05 24.63 25.01 7,599,513 +0.49(+2.01%)
Mar 21, 2017 24.88 24.93 24.51 24.51 4,857,118 -0.27(-1.08%)
Mar 20, 2017 24.80 24.93 24.77 24.78 4,266,439 +0.01(+0.03%)
Mar 17, 2017 24.66 24.94 24.62 24.77 5,399,767 +0.14(+0.56%)
Mar 16, 2017 24.64 24.69 24.53 24.64 3,841,901 +0.25(+1.03%)
Mar 15, 2017 24.29 24.43 24.23 24.39 6,368,496 -0.07(-0.30%)
Mar 14, 2017 24.21 24.65 24.20 24.46 9,413,832 +0.19(+0.77%)
Mar 13, 2017 24.32 24.07 24.27 4,902,800 +0.42(+1.76%)
Mar 10, 2017 23.80 23.88 23.71 23.85 4,871,080 -0.01(-0.03%)
Mar 09, 2017 23.66 23.87 23.66 23.86 4,662,640 +0.12(+0.51%)
Mar 08, 2017 23.80 23.86 23.67 23.74 5,714,818 -0.07(-0.30%)
Mar 07, 2017 23.48 23.91 23.43 23.81 4,920,406 -0.10(-0.41%)
Mar 06, 2017 24.03 24.07 23.89 23.91 4,170,214 -0.24(-1.00%)
Mar 03, 2017 23.93 24.18 23.89 24.15 6,570,868 +0.26(+1.08%)
Mar 02, 2017 23.75 24.04 23.72 23.89 8,430,185 +0.23(+0.96%)
Mar 01, 2017 23.42 23.75 23.37 23.67 8,605,550 +0.05(+0.20%)
Feb 28, 2017 23.77 23.87 23.55 23.62 4,868,088 -0.09(-0.37%)
Feb 27, 2017 23.51 23.72 23.50 23.71 4,498,733 +0.02(+0.07%)
Feb 24, 2017 23.59 23.70 23.57 23.69 4,384,990 -0.13(-0.54%)
Feb 23, 2017 23.60 23.92 23.59 23.82 6,458,111 +0.48(+2.04%)
Feb 22, 2017 23.10 23.39 23.09 23.34 6,341,616 -0.07(-0.31%)
Feb 21, 2017 23.39 23.51 23.30 23.42 5,540,197 -0.12(-0.51%)
Feb 17, 2017 23.54 23.54 23.54 0 +0.32(+1.39%)
Feb 16, 2017 23.20 23.32 23.13 23.22 5,451,536 -0.06(-0.28%)
Feb 15, 2017 23.05 23.30 23.02 23.28 4,656,000 +0.16(+0.70%)
Feb 14, 2017 22.95 23.17 22.91 23.12 7,009,578 -0.04(-0.17%)
Feb 13, 2017 23.13 23.23 23.07 23.16 7,017,415 +0.09(+0.37%)
Feb 10, 2017 22.84 23.15 22.81 23.07 11,136,569 +0.18(+0.78%)
Feb 09, 2017 22.36 22.93 22.71 22.89 9,297,113 +0.53(+2.38%)
Feb 08, 2017 22.01 22.39 22.01 22.36 6,539,147 +0.28(+1.27%)
Feb 07, 2017 22.02 22.11 21.95 22.08 8,116,507 +0.13(+0.61%)
Feb 06, 2017 21.65 21.96 21.65 21.95 8,064,141 +0.13(+0.61%)
Feb 03, 2017 21.52 21.83 21.52 21.81 13,808,368 +0.28(+1.31%)
Feb 02, 2017 21.10 21.55 21.08 21.53 14,334,150 -0.16(-0.72%)
Feb 01, 2017 21.27 21.69 21.27 21.69 12,814,845 +0.41(+1.95%)
Jan 31, 2017 20.72 21.29 20.71 21.27 13,620,542 +0.11(+0.52%)
Jan 30, 2017 21.13 21.17 21.06 21.17 7,862,659 +0.03(+0.15%)
Jan 27, 2017 21.05 21.16 20.95 21.13 9,444,200 +0.26(+1.23%)
Jan 26, 2017 21.54 21.55 20.81 20.88 13,301,177 -0.45(-2.09%)
Jan 25, 2017 21.27 21.40 21.17 21.32 6,133,037 +0.23(+1.11%)
Jan 24, 2017 21.04 21.19 20.82 21.09 11,878,769 -0.09(-0.41%)
Jan 23, 2017 21.17 21.21 20.99 21.17 7,048,657 +0.02(+0.11%)
Jan 20, 2017 21.40 21.42 20.99 21.15 12,960,118 -0.66(-3.01%)
Jan 19, 2017 22.06 22.12 21.73 21.81 4,721,422 -0.46(-2.07%)
Jan 18, 2017 22.38 22.39 22.21 22.27 7,861,100 +0.02(+0.11%)
Jan 17, 2017 22.42 22.42 22.17 22.24 9,370,179 -0.09(-0.38%)
Jan 13, 2017 22.33 22.33 22.33 0 +0.27(+1.20%)
Jan 12, 2017 21.97 22.13 21.89 22.06 10,942,099 +0.05(+0.21%)
Jan 11, 2017 22.24 22.36 21.85 22.02 9,151,077 -0.45(-1.98%)
Jan 10, 2017 22.44 22.51 22.35 22.46 6,823,752 +0.17(+0.77%)
Jan 09, 2017 22.13 22.33 22.09 22.29 5,322,772 +0.08(+0.35%)
Jan 06, 2017 22.20 22.31 22.13 22.21 7,750,596 -0.20(-0.91%)
Jan 05, 2017 22.13 22.47 22.07 22.42 7,145,906 +0.59(+2.72%)
Jan 04, 2017 21.87 21.71 21.82 5,839,073 +0.17(+0.79%)
Jan 03, 2017 21.51 21.67 21.44 21.65 6,567,008 +0.30(+1.43%)
Dec 30, 2016 21.34 21.34 21.34 0 -0.03(-0.15%)
Dec 29, 2016 21.38 21.54 21.31 21.38 5,874,750 +0.12(+0.55%)
Dec 28, 2016 21.50 21.52 21.24 21.26 6,135,797 -0.04(-0.18%)
Dec 27, 2016 21.39 21.49 21.27 21.30 3,818,595 -0.04(-0.18%)
Dec 23, 2016 21.34 21.34 21.34 0 +0.10(+0.48%)
Dec 22, 2016 21.23 21.30 21.14 21.24 16,140,668 +0.09(+0.44%)
Dec 21, 2016 21.23 21.03 21.14 15,674,166 +0.03(+0.15%)
Dec 20, 2016 21.16 21.24 21.03 21.11 15,759,426 +0.05(+0.26%)
Dec 19, 2016 21.31 21.43 21.03 21.06 20,432,430 -0.71(-3.27%)
Dec 16, 2016 21.87 21.88 21.62 21.77 10,852,529 +0.12(+0.58%)
Dec 15, 2016 21.43 21.71 21.41 21.64 15,420,564 +0.32(+1.50%)
Dec 14, 2016 21.68 21.70 21.30 21.32 13,827,338 -0.32(-1.48%)
Dec 13, 2016 21.32 21.67 21.27 21.64 13,601,976 +0.59(+2.82%)
Dec 12, 2016 20.96 21.17 20.93 21.05 9,284,863 -0.17(-0.81%)
Dec 09, 2016 20.87 21.42 20.86 21.22 11,106,357 +0.70(+3.39%)
Dec 08, 2016 20.42 20.56 20.33 20.52 9,231,841 +0.33(+1.62%)
Dec 07, 2016 20.36 20.36 19.96 20.20 14,853,217 -0.12(-0.62%)
Dec 06, 2016 20.33 20.36 20.20 20.32 6,592,076 +0.15(+0.74%)
Dec 05, 2016 20.34 20.35 20.06 20.17 10,179,857 -0.05(-0.27%)
Dec 02, 2016 20.27 20.40 20.20 20.23 11,310,504 +0.06(+0.31%)
Dec 01, 2016 20.48 20.52 20.13 20.17 11,519,346 -0.26(-1.26%)
Nov 30, 2016 20.81 20.86 20.39 20.42 13,568,536 -0.45(-2.13%)
Nov 29, 2016 20.97 21.08 20.86 20.87 8,156,909 -0.02(-0.07%)
Nov 28, 2016 20.90 21.06 20.81 20.88 8,151,124 -0.29(-1.37%)
Nov 25, 2016 21.27 21.27 21.05 21.17 12,248,047 +0.57(+2.77%)
Nov 23, 2016 20.60 20.60 20.60 0 -0.05(-0.23%)
Nov 22, 2016 21.20 21.22 20.61 20.65 17,688,896 -0.71(-3.33%)
Nov 21, 2016 21.28 21.42 21.27 21.36 5,421,937 +0.17(+0.81%)
Nov 18, 2016 21.13 21.31 21.09 21.19 8,952,194 -0.18(-0.84%)
Nov 17, 2016 21.41 21.49 21.35 21.37 10,122,377 -0.04(-0.18%)
Nov 16, 2016 21.44 21.63 21.38 21.41 8,289,638 -0.18(-0.83%)
Nov 15, 2016 21.43 21.68 21.38 21.59 4,498,574 -0.02(-0.07%)
Nov 14, 2016 21.54 21.76 21.51 21.60 6,961,473 -0.26(-1.18%)
Nov 11, 2016 21.57 22.17 21.50 21.86 15,516,266 +0.23(+1.08%)
Nov 10, 2016 21.41 22.04 21.41 21.63 22,152,704 -0.99(-4.39%)
Nov 09, 2016 22.42 22.78 22.17 22.62 11,775,941 +0.75(+3.43%)
Nov 08, 2016 21.88 21.95 21.81 21.87 5,384,588 +0.08(+0.36%)
Nov 07, 2016 21.67 21.84 21.67 21.79 4,668,187 +0.18(+0.83%)
Nov 04, 2016 21.66 21.77 21.59 21.61 7,296,169 -0.06(-0.29%)
Nov 03, 2016 22.11 22.14 21.61 21.67 5,730,649 -0.37(-1.67%)
Nov 02, 2016 22.23 22.25 21.97 22.04 7,763,983 +0.17(+0.79%)
Nov 01, 2016 22.07 22.09 21.74 21.87 7,513,931 -0.26(-1.17%)
Oct 31, 2016 22.27 22.34 22.11 22.13 5,827,353 -0.22(-0.98%)
Oct 28, 2016 22.22 22.47 21.94 22.34 17,715,172 +0.05(+0.21%)
Oct 27, 2016 23.44 23.46 21.88 22.30 25,868,916 -0.82(-3.55%)
Oct 26, 2016 23.01 23.22 22.96 23.12 4,867,667 -0.16(-0.67%)
Oct 25, 2016 23.36 23.47 23.04 23.27 11,438,485 -0.23(-0.96%)
Oct 24, 2016 23.63 23.65 23.45 23.50 5,290,791 -0.50(-2.08%)
Oct 21, 2016 23.97 24.11 23.91 24.00 3,432,109 -0.22(-0.90%)
Oct 20, 2016 24.05 24.33 24.03 24.22 3,845,744 +0.17(+0.71%)
Oct 19, 2016 24.14 24.24 24.04 24.05 3,882,245 -0.38(-1.57%)
Oct 18, 2016 24.52 24.54 24.34 24.43 5,021,274 +0.42(+1.76%)
Oct 17, 2016 23.69 24.30 23.65 24.01 10,602,336 +0.11(+0.46%)
Oct 14, 2016 24.00 24.09 23.88 23.90 5,443,634 -0.20(-0.81%)
Oct 13, 2016 23.77 24.19 23.75 24.09 4,412,946 +0.03(+0.13%)
Oct 12, 2016 24.20 24.28 23.97 24.06 4,353,087 -0.25(-1.03%)
Oct 11, 2016 24.66 24.76 24.26 24.31 7,191,976 -0.73(-2.93%)
Oct 10, 2016 25.02 25.15 25.02 25.05 4,727,809 -0.18(-0.71%)
Oct 07, 2016 25.06 25.28 25.00 25.23 5,131,296 +0.02(+0.09%)
Oct 06, 2016 25.24 25.35 25.13 25.20 4,498,400 -0.27(-1.04%)
Oct 05, 2016 25.45 25.60 25.40 25.47 5,536,142 +0.02(+0.09%)
Oct 04, 2016 25.76 25.99 25.26 25.45 6,931,303 -0.34(-1.30%)
Oct 03, 2016 25.67 25.82 25.56 25.78 3,953,251 +0.11(+0.43%)
Sep 30, 2016 25.71 25.92 25.67 25.67 5,831,572 -0.15(-0.57%)
Sep 29, 2016 26.13 26.15 25.60 25.82 8,917,611 -0.60(-2.28%)
Sep 28, 2016 26.56 26.63 26.35 26.42 10,895,240 +0.16(+0.62%)
Sep 27, 2016 25.82 26.27 25.77 26.26 4,665,367 +0.05(+0.18%)
Sep 26, 2016 26.31 26.33 26.12 26.21 5,431,117 -0.33(-1.24%)
Sep 23, 2016 26.52 26.68 26.48 26.54 4,857,365 -0.24(-0.90%)
Sep 22, 2016 26.74 26.83 26.65 26.78 5,820,991 +0.41(+1.57%)
Sep 21, 2016 26.16 26.39 25.93 26.37 5,044,789 +0.08(+0.30%)
Sep 20, 2016 26.55 26.61 26.24 26.29 4,389,780 +0.10(+0.39%)
Sep 19, 2016 26.26 26.36 26.14 26.19 4,262,249 -0.23(-0.89%)
Sep 16, 2016 26.66 26.68 26.31 26.42 6,597,708 +0.12(+0.48%)
Sep 15, 2016 25.93 26.42 25.78 26.30 7,710,165 +0.44(+1.69%)
Sep 14, 2016 25.71 25.99 25.65 25.86 8,923,186 +0.28(+1.10%)
Sep 13, 2016 25.67 25.77 25.38 25.58 7,466,752 -0.39(-1.50%)
Sep 12, 2016 25.42 26.05 25.37 25.97 4,612,237 +0.81(+3.23%)
Sep 09, 2016 25.67 25.67 25.15 25.16 5,717,626 -0.66(-2.54%)
Sep 08, 2016 25.65 25.85 25.64 25.81 7,768,410 -0.11(-0.42%)
Sep 07, 2016 25.84 25.95 25.75 25.92 5,743,620 +0.07(+0.27%)
Sep 06, 2016 25.92 26.01 25.81 25.85 4,849,789 -0.17(-0.66%)
Sep 02, 2016 25.85 26.02 26.02 26.02 4,667,653 +0.55(+2.18%)
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.