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, 2018 32.69 32.69 32.69 0 -0.49(-1.49%)
Aug 30, 2018 33.03 33.26 32.95 33.18 3,310,144 +0.09(+0.26%)
Aug 29, 2018 33.05 33.13 32.86 33.10 3,513,335 +0.14(+0.44%)
Aug 28, 2018 32.87 33.08 32.82 32.95 3,317,869 +0.04(+0.13%)
Aug 27, 2018 32.96 32.96 32.66 32.91 4,043,730 +0.26(+0.78%)
Aug 24, 2018 32.83 32.83 32.61 32.66 3,621,031 +0.16(+0.50%)
Aug 23, 2018 33.01 33.01 32.49 32.49 3,791,517 -0.47(-1.42%)
Aug 22, 2018 33.21 33.21 32.91 32.96 2,710,630 -0.09(-0.26%)
Aug 21, 2018 33.32 33.32 33.01 33.05 5,840,025 -0.08(-0.23%)
Aug 20, 2018 32.91 33.20 32.89 33.12 7,231,784 +0.62(+1.91%)
Aug 17, 2018 32.65 32.72 32.46 32.50 9,658,819 +0.14(+0.42%)
Aug 16, 2018 32.68 32.75 32.27 32.37 7,973,968 -0.42(-1.27%)
Aug 15, 2018 32.94 32.95 32.54 32.78 7,164,931 -0.45(-1.36%)
Aug 14, 2018 33.17 33.35 33.13 33.24 5,186,801 -0.03(-0.10%)
Aug 13, 2018 33.58 33.63 33.24 33.27 3,529,665 -0.31(-0.91%)
Aug 10, 2018 33.59 33.87 33.52 33.58 6,694,931 -0.20(-0.58%)
Aug 09, 2018 33.89 33.90 33.67 33.77 8,009,583 +0.69(+2.09%)
Aug 08, 2018 32.85 33.11 32.73 33.08 3,397,444 +0.32(+0.98%)
Aug 07, 2018 33.07 33.10 32.76 32.76 4,710,248 +0.50(+1.54%)
Aug 06, 2018 31.98 32.34 31.98 32.26 3,889,421 -0.32(-0.98%)
Aug 03, 2018 32.33 32.67 32.33 32.58 4,858,844 -0.07(-0.21%)
Aug 02, 2018 32.18 32.67 32.18 32.65 5,406,443 -0.01(-0.03%)
Aug 01, 2018 32.61 32.76 32.54 32.66 4,580,266 -0.32(-0.97%)
Jul 31, 2018 32.73 33.08 32.71 32.98 7,960,667 +0.54(+1.66%)
Jul 30, 2018 32.31 32.62 32.29 32.44 6,258,382 +0.22(+0.68%)
Jul 27, 2018 32.26 32.31 31.95 32.22 6,940,342 +0.07(+0.21%)
Jul 26, 2018 31.99 32.64 31.94 32.15 7,547,316 +0.60(+1.90%)
Jul 25, 2018 31.24 31.58 31.23 31.56 3,217,889 +0.02(+0.05%)
Jul 24, 2018 31.35 31.63 31.31 31.54 2,074,766 +0.22(+0.70%)
Jul 23, 2018 31.32 31.44 31.27 31.32 2,064,107 -0.01(-0.03%)
Jul 20, 2018 31.18 31.50 31.15 31.33 2,378,613 +0.12(+0.38%)
Jul 19, 2018 31.40 31.48 31.15 31.21 3,332,737 -0.25(-0.80%)
Jul 18, 2018 31.32 31.50 31.16 31.46 4,302,791 +0.13(+0.43%)
Jul 17, 2018 31.08 31.38 31.03 31.33 3,798,637 +0.43(+1.39%)
Jul 16, 2018 30.96 31.06 30.83 30.90 3,901,225 -0.42(-1.35%)
Jul 13, 2018 30.94 31.34 30.93 31.32 6,192,266 +0.17(+0.54%)
Jul 12, 2018 30.58 31.18 30.55 31.15 9,614,046 +1.28(+4.29%)
Jul 11, 2018 29.78 29.89 29.71 29.87 3,224,463 -0.13(-0.45%)
Jul 10, 2018 30.11 30.15 29.90 30.01 2,856,684 +0.20(+0.68%)
Jul 09, 2018 29.77 29.86 29.64 29.80 2,447,099 +0.15(+0.51%)
Jul 06, 2018 29.42 29.72 29.36 29.65 3,247,053 +0.21(+0.72%)
Jul 05, 2018 28.99 29.49 28.99 29.44 4,408,521 +0.14(+0.49%)
Jul 03, 2018 29.30 29.30 29.30 0 -0.05(-0.17%)
Jul 02, 2018 29.10 29.35 29.07 29.35 4,887,750 -0.24(-0.83%)
Jun 29, 2018 29.67 29.77 29.59 29.59 4,100,502 +0.18(+0.60%)
Jun 28, 2018 29.02 29.44 28.98 29.42 3,489,893 +0.30(+1.01%)
Jun 27, 2018 29.31 29.49 29.05 29.12 6,141,523 -0.28(-0.95%)
Jun 26, 2018 29.65 29.65 29.35 29.40 5,967,384 -0.08(-0.26%)
Jun 25, 2018 29.72 29.76 29.35 29.47 3,343,740 -0.08(-0.26%)
Jun 22, 2018 29.53 29.62 29.46 29.55 6,378,236 -0.08(-0.26%)
Jun 21, 2018 30.01 30.05 29.43 29.63 6,346,297 -0.83(-2.71%)
Jun 20, 2018 30.45 30.49 30.29 30.45 2,054,477 +0.16(+0.53%)
Jun 19, 2018 30.11 30.29 30.03 30.29 2,363,216 -0.13(-0.44%)
Jun 18, 2018 30.41 30.48 30.33 30.43 2,257,447 -0.26(-0.85%)
Jun 15, 2018 30.75 30.55 30.69 2,458,281 -0.06(-0.19%)
Jun 14, 2018 30.92 31.15 30.70 30.75 3,405,798 +0.25(+0.83%)
Jun 13, 2018 30.69 30.71 30.37 30.49 2,938,281 +0.02(+0.06%)
Jun 12, 2018 30.59 30.75 30.46 30.48 2,820,960 -0.18(-0.58%)
Jun 11, 2018 30.63 30.83 30.53 30.65 1,900,386 -0.04(-0.14%)
Jun 08, 2018 30.71 30.80 30.60 30.70 3,132,390 +0.05(+0.17%)
Jun 07, 2018 30.88 30.90 30.58 30.65 2,420,312 -0.21(-0.68%)
Jun 06, 2018 30.95 30.86 3,249,029 +0.12(+0.38%)
Jun 05, 2018 30.90 30.92 30.66 30.74 1,823,653 -0.24(-0.76%)
Jun 04, 2018 31.20 31.24 30.82 30.97 2,602,376 -0.05(-0.16%)
Jun 01, 2018 30.95 31.07 30.75 31.03 3,239,607 -0.19(-0.59%)
May 31, 2018 31.19 31.32 30.88 31.21 7,000,337 +0.14(+0.46%)
May 30, 2018 30.87 31.26 30.83 31.07 2,931,388 +0.40(+1.32%)
May 29, 2018 30.71 30.80 30.58 30.66 3,257,068 -0.56(-1.78%)
May 25, 2018 31.22 31.22 31.22 0 +0.13(+0.43%)
May 24, 2018 31.19 31.25 30.99 31.08 4,176,577 +0.03(+0.11%)
May 23, 2018 31.04 31.11 30.92 31.05 5,835,271 -0.18(-0.57%)
May 22, 2018 31.29 31.44 31.03 31.23 9,069,351 +0.22(+0.71%)
May 21, 2018 31.09 31.19 30.86 31.01 9,777,302 +0.39(+1.27%)
May 18, 2018 29.86 30.91 29.85 30.62 6,832,092 -0.09(-0.30%)
May 17, 2018 30.87 30.97 30.49 30.71 6,091,832 -0.05(-0.16%)
May 16, 2018 30.75 30.84 30.63 30.76 4,084,392 +0.22(+0.72%)
May 15, 2018 30.44 30.65 30.31 30.55 5,222,034 -0.15(-0.49%)
May 14, 2018 30.73 30.78 30.62 30.70 3,989,289 +0.02(+0.06%)
May 11, 2018 30.55 30.76 30.33 30.68 4,082,741 +0.33(+1.08%)
May 10, 2018 30.35 30.49 30.25 30.35 3,120,140 -0.13(-0.41%)
May 09, 2018 30.07 30.63 30.01 30.48 4,663,850 +0.42(+1.40%)
May 08, 2018 30.18 30.31 29.90 30.06 5,555,733 -0.26(-0.86%)
May 07, 2018 30.15 30.42 30.08 30.32 3,759,472 +0.33(+1.10%)
May 04, 2018 29.93 30.13 29.84 29.99 6,498,802 -0.20(-0.67%)
May 03, 2018 30.18 30.28 29.94 30.19 5,914,590 +0.24(+0.79%)
May 02, 2018 30.20 30.33 29.93 29.96 6,410,785 -0.51(-1.66%)
May 01, 2018 30.08 30.46 29.91 30.46 7,616,026 +0.51(+1.72%)
Apr 30, 2018 29.94 30.18 29.90 29.95 3,657,115 -0.05(-0.17%)
Apr 27, 2018 29.81 30.05 29.74 30.00 3,643,279 +0.24(+0.82%)
Apr 26, 2018 29.82 29.92 29.70 29.75 3,371,384 +0.01(+0.03%)
Apr 25, 2018 29.65 29.81 29.41 29.74 3,976,012 +0.14(+0.48%)
Apr 24, 2018 29.81 29.88 29.51 29.60 4,297,047 -0.34(-1.13%)
Apr 23, 2018 29.99 29.99 29.83 29.94 3,361,659 +0.15(+0.51%)
Apr 20, 2018 29.85 29.92 29.74 29.79 2,952,515 -0.05(-0.17%)
Apr 19, 2018 30.19 30.38 29.80 29.84 11,635,407 -0.49(-1.61%)
Apr 18, 2018 30.22 30.36 30.13 30.33 3,323,270 +0.10(+0.33%)
Apr 17, 2018 30.13 30.26 30.09 30.22 3,654,022 +0.09(+0.31%)
Apr 16, 2018 30.32 30.37 29.90 30.13 5,202,549 -0.48(-1.57%)
Apr 13, 2018 30.61 30.66 30.51 30.61 3,746,940 -0.03(-0.11%)
Apr 12, 2018 30.70 30.81 30.65 30.65 4,267,280 -0.07(-0.22%)
Apr 11, 2018 30.68 30.85 30.62 30.71 6,388,284 -0.21(-0.68%)
Apr 10, 2018 30.60 30.97 30.47 30.92 7,911,568 +0.67(+2.20%)
Apr 09, 2018 30.14 30.37 30.04 30.26 5,113,390 +0.40(+1.36%)
Apr 06, 2018 30.00 30.26 29.70 29.85 5,100,154 +0.06(+0.20%)
Apr 05, 2018 29.61 30.10 29.59 29.79 4,440,168 +0.11(+0.37%)
Apr 04, 2018 29.31 29.72 29.26 29.69 3,724,059 +0.00(+0.00%)
Apr 03, 2018 29.72 29.80 29.44 29.69 5,702,193 +0.45(+1.53%)
Apr 02, 2018 29.41 29.65 29.06 29.24 4,400,883 -0.24(-0.80%)
Mar 29, 2018 29.47 29.47 29.47 0 -0.13(-0.46%)
Mar 28, 2018 29.51 29.95 29.49 29.61 6,076,668 +0.39(+1.33%)
Mar 27, 2018 29.41 29.64 29.19 29.22 4,672,162 -0.08(-0.26%)
Mar 26, 2018 29.39 29.45 28.90 29.30 4,448,631 +0.50(+1.73%)
Mar 23, 2018 28.97 29.09 28.75 28.80 4,706,796 -0.25(-0.87%)
Mar 22, 2018 29.02 29.26 28.99 29.05 4,370,326 -0.12(-0.40%)
Mar 21, 2018 29.29 29.36 29.15 29.17 3,108,037 -0.13(-0.46%)
Mar 20, 2018 29.22 29.38 29.09 29.31 4,147,022 +0.17(+0.58%)
Mar 19, 2018 29.36 29.39 28.97 29.14 7,418,073 -0.02(-0.06%)
Mar 16, 2018 28.78 29.18 28.76 29.15 5,123,305 +0.65(+2.28%)
Mar 15, 2018 28.78 28.81 28.45 28.51 2,602,541 -0.02(-0.06%)
Mar 14, 2018 28.54 28.74 28.36 28.52 3,228,729 +0.02(+0.06%)
Mar 13, 2018 28.62 28.75 28.50 28.51 4,789,871 -0.03(-0.09%)
Mar 12, 2018 28.64 28.70 28.46 28.53 2,998,869 +0.05(+0.18%)
Mar 09, 2018 28.44 28.56 28.37 28.48 2,728,659 +0.01(+0.03%)
Mar 08, 2018 28.49 28.70 28.40 28.47 2,128,185 +0.06(+0.21%)
Mar 07, 2018 28.45 28.20 28.41 1,813,685 -0.06(-0.21%)
Mar 06, 2018 28.74 28.77 28.37 28.47 3,645,539 -0.10(-0.35%)
Mar 05, 2018 28.13 28.62 28.09 28.57 4,613,888 +0.62(+2.23%)
Mar 02, 2018 27.88 28.11 27.86 27.95 8,022,028 +0.16(+0.58%)
Mar 01, 2018 28.10 28.15 27.55 27.79 5,557,827 -0.19(-0.66%)
Feb 28, 2018 28.57 28.58 27.97 27.97 4,262,176 -0.56(-1.95%)
Feb 27, 2018 28.63 28.70 28.47 28.53 2,352,538 -0.29(-0.99%)
Feb 26, 2018 28.68 28.88 28.66 28.82 3,250,364 +0.15(+0.53%)
Feb 23, 2018 28.42 28.68 28.30 28.67 3,326,637 +0.27(+0.95%)
Feb 22, 2018 28.31 28.40 3,076,771 -0.12(-0.41%)
Feb 21, 2018 28.34 29.11 28.34 28.51 5,898,376 +0.16(+0.57%)
Feb 20, 2018 28.26 28.45 28.22 28.35 6,576,417 -0.24(-0.85%)
Feb 16, 2018 28.60 28.60 28.60 0 -0.08(-0.26%)
Feb 15, 2018 28.54 28.71 28.30 28.67 4,139,853 +0.45(+1.58%)
Feb 14, 2018 27.74 28.25 27.71 28.23 5,768,190 +0.31(+1.12%)
Feb 13, 2018 28.03 28.08 27.85 27.92 3,259,062 -0.02(-0.09%)
Feb 12, 2018 27.69 28.14 27.69 27.94 5,940,431 +0.39(+1.43%)
Feb 09, 2018 27.63 27.70 26.92 27.55 10,741,008 -0.40(-1.44%)
Feb 08, 2018 28.21 28.49 27.88 27.95 9,858,844 +0.16(+0.59%)
Feb 07, 2018 27.56 28.07 27.53 27.78 8,058,360 -0.33(-1.17%)
Feb 06, 2018 27.33 28.17 27.25 28.11 12,884,564 +0.18(+0.63%)
Feb 05, 2018 28.94 28.96 27.60 27.94 10,442,088 -1.49(-5.06%)
Feb 02, 2018 29.24 29.74 29.05 29.42 9,121,340 +0.62(+2.16%)
Feb 01, 2018 28.81 28.99 28.64 28.80 4,795,443 +0.07(+0.23%)
Jan 31, 2018 29.19 29.19 28.63 28.74 5,964,897 -0.57(-1.93%)
Jan 30, 2018 29.57 29.62 29.53 29.30 4,760,191 -0.39(-1.30%)
Jan 29, 2018 29.81 29.81 29.62 29.69 4,490,866 -0.34(-1.12%)
Jan 26, 2018 30.05 30.08 29.92 30.02 6,136,009 +0.39(+1.33%)
Jan 25, 2018 29.91 29.92 29.50 29.63 4,367,253 +0.24(+0.81%)
Jan 24, 2018 29.38 29.55 29.30 29.39 6,612,062 -0.17(-0.58%)
Jan 23, 2018 29.55 29.73 29.51 29.56 4,306,450 +0.11(+0.36%)
Jan 22, 2018 29.22 29.46 29.19 29.46 2,778,987 +0.41(+1.41%)
Jan 19, 2018 29.15 29.16 28.96 29.05 3,083,670 +0.30(+1.05%)
Jan 18, 2018 28.72 28.80 28.62 28.74 3,785,302 -0.01(-0.03%)
Jan 17, 2018 28.80 28.88 28.68 28.75 3,470,771 +0.07(+0.26%)
Jan 16, 2018 29.08 29.11 28.67 28.68 5,803,473 -0.54(-1.85%)
Jan 12, 2018 29.22 29.22 29.22 0 +0.20(+0.71%)
Jan 11, 2018 28.79 29.05 28.75 29.01 3,370,392 +0.11(+0.37%)
Jan 10, 2018 28.97 28.91 2,623,379 -0.16(-0.56%)
Jan 09, 2018 29.08 29.18 28.98 29.07 2,148,748 -0.12(-0.42%)
Jan 08, 2018 29.28 29.32 29.03 29.19 2,228,332 -0.20(-0.70%)
Jan 05, 2018 29.16 29.44 29.10 29.40 4,070,412 +0.30(+1.04%)
Jan 04, 2018 29.10 29.17 28.92 29.10 4,722,922 +0.04(+0.14%)
Jan 03, 2018 28.87 29.10 28.82 29.05 5,118,711 +0.06(+0.20%)
Jan 02, 2018 28.88 29.05 28.74 29.00 7,451,193 +0.56(+1.96%)
Dec 29, 2017 28.44 28.44 28.44 0 +0.48(+1.73%)
Dec 28, 2017 27.85 28.03 27.83 27.96 2,978,928 +0.32(+1.16%)
Dec 27, 2017 27.69 27.70 27.54 27.64 3,131,912 +0.06(+0.21%)
Dec 26, 2017 27.42 27.74 27.42 27.58 2,089,478 +0.03(+0.12%)
Dec 22, 2017 27.50 27.65 27.37 27.55 3,597,895 +0.14(+0.51%)
Dec 21, 2017 27.28 27.47 27.19 27.41 5,089,037 +0.35(+1.30%)
Dec 20, 2017 27.32 27.33 27.00 27.06 1,841,164 -0.11(-0.42%)
Dec 19, 2017 27.24 27.34 27.10 27.17 2,266,963 -0.16(-0.57%)
Dec 18, 2017 27.29 27.50 27.27 27.33 2,021,646 +0.17(+0.63%)
Dec 15, 2017 27.00 27.17 26.96 27.15 2,753,180 -0.13(-0.48%)
Dec 14, 2017 27.46 27.54 27.20 27.28 3,874,978 -0.23(-0.83%)
Dec 13, 2017 27.33 27.59 27.29 27.51 6,067,420 +0.12(+0.45%)
Dec 12, 2017 27.39 27.45 27.28 27.39 2,705,010 +0.25(+0.91%)
Dec 11, 2017 26.92 27.22 26.88 27.15 4,804,579 +0.31(+1.16%)
Dec 08, 2017 26.61 26.87 26.55 26.83 2,954,049 +0.43(+1.61%)
Dec 07, 2017 26.32 26.50 26.28 26.41 4,246,208 +0.11(+0.41%)
Dec 06, 2017 26.33 26.48 26.22 26.30 3,264,538 -0.09(-0.34%)
Dec 05, 2017 26.33 26.54 26.31 26.39 4,095,022 +0.02(+0.09%)
Dec 04, 2017 27.03 26.35 26.37 3,798,990 -0.56(-2.07%)
Dec 01, 2017 26.88 27.15 26.86 26.92 4,034,435 -0.02(-0.06%)
Nov 30, 2017 26.99 27.15 26.80 26.94 5,265,407 -0.37(-1.35%)
Nov 29, 2017 27.51 27.55 27.27 27.31 4,386,055 -0.16(-0.60%)
Nov 28, 2017 27.48 27.53 27.36 27.47 4,090,327 -0.13(-0.47%)
Nov 27, 2017 27.92 27.93 27.56 27.60 2,006,660 -0.13(-0.47%)
Nov 24, 2017 27.68 27.79 27.57 27.74 1,166,338 +0.01(+0.03%)
Nov 22, 2017 27.87 27.90 27.61 27.73 1,558,486 +0.08(+0.30%)
Nov 21, 2017 27.46 27.80 27.45 27.65 1,657,462 +0.29(+1.05%)
Nov 20, 2017 27.46 27.52 27.29 27.36 2,311,356 -0.07(-0.24%)
Nov 17, 2017 27.28 27.45 27.28 27.42 3,010,745 -0.05(-0.18%)
Nov 16, 2017 27.53 27.61 27.46 27.47 2,429,155 +0.11(+0.39%)
Nov 15, 2017 27.37 27.44 27.33 27.37 2,698,479 +0.11(+0.42%)
Nov 14, 2017 26.82 27.26 26.78 27.25 3,555,616 +0.28(+1.03%)
Nov 13, 2017 26.92 27.00 26.84 26.97 2,948,033 +0.00(+0.00%)
Nov 10, 2017 26.79 27.13 26.73 26.97 6,005,810 -0.16(-0.60%)
Nov 09, 2017 27.28 27.31 26.99 27.14 4,561,441 -0.18(-0.66%)
Nov 08, 2017 27.24 27.38 27.10 27.32 5,410,888 -0.23(-0.83%)
Nov 07, 2017 27.55 27.62 27.36 27.55 5,380,007 -0.50(-1.78%)
Nov 06, 2017 28.14 28.15 27.96 28.05 4,136,849 -0.21(-0.75%)
Nov 03, 2017 28.04 28.31 28.01 28.26 3,567,689 +0.30(+1.08%)
Nov 02, 2017 28.10 28.17 27.89 27.96 3,946,248 -0.37(-1.30%)
Nov 01, 2017 28.28 28.51 28.26 28.33 4,852,057 +0.05(+0.17%)
Oct 31, 2017 27.96 28.28 27.67 28.28 6,138,278 +0.60(+2.16%)
Oct 30, 2017 27.53 27.78 27.47 27.68 3,542,932 +0.23(+0.84%)
Oct 27, 2017 27.52 27.60 27.37 27.45 3,089,585 -0.03(-0.12%)
Oct 26, 2017 27.88 27.91 27.33 27.48 4,435,484 -0.48(-1.73%)
Oct 25, 2017 28.14 28.28 27.85 27.96 3,935,449 -0.07(-0.26%)
Oct 24, 2017 27.97 28.07 27.74 28.04 5,638,646 -0.15(-0.52%)
Oct 23, 2017 28.33 28.45 28.15 28.19 3,142,097 -0.19(-0.66%)
Oct 20, 2017 28.50 28.53 28.30 28.37 2,808,800 -0.07(-0.26%)
Oct 19, 2017 28.38 28.53 28.29 28.45 2,981,505 +0.05(+0.17%)
Oct 18, 2017 28.41 28.53 28.35 28.40 4,615,292 -0.11(-0.37%)
Oct 17, 2017 28.34 28.60 28.27 28.51 7,863,237 +0.11(+0.38%)
Oct 16, 2017 28.61 28.64 28.37 28.40 4,257,391 +0.03(+0.12%)
Oct 13, 2017 28.44 28.51 28.32 28.37 3,495,615 +0.07(+0.23%)
Oct 12, 2017 28.27 28.37 28.24 28.30 6,187,924 -0.05(-0.17%)
Oct 11, 2017 28.35 28.51 28.20 28.35 3,381,200 -0.03(-0.12%)
Oct 10, 2017 28.20 28.47 28.19 28.38 4,496,446 +0.12(+0.43%)
Oct 09, 2017 28.18 28.31 28.02 28.26 3,116,287 +0.18(+0.64%)
Oct 06, 2017 27.88 28.09 27.87 28.08 3,628,131 +0.02(+0.09%)
Oct 05, 2017 27.92 28.06 27.85 28.06 5,763,779 -0.10(-0.35%)
Oct 04, 2017 28.09 28.19 28.04 28.15 2,710,314 +0.07(+0.26%)
Oct 03, 2017 27.93 28.14 27.92 28.08 4,805,344 -0.01(-0.03%)
Oct 02, 2017 27.74 28.15 27.74 28.09 6,277,981 +0.32(+1.15%)
Sep 29, 2017 27.56 27.79 27.53 27.77 3,015,967 +0.33(+1.19%)
Sep 28, 2017 27.51 27.58 27.40 27.44 3,237,208 +0.14(+0.51%)
Sep 27, 2017 27.47 27.30 5,362,915 -0.03(-0.12%)
Sep 26, 2017 27.43 27.55 27.24 27.33 6,213,310 -0.53(-1.91%)
Sep 25, 2017 27.57 27.88 27.56 27.87 7,544,461 +0.04(+0.15%)
Sep 22, 2017 27.70 27.92 27.60 27.83 12,485,925 +0.93(+3.47%)
Sep 21, 2017 26.97 27.01 26.85 26.89 3,797,320 -0.10(-0.36%)
Sep 20, 2017 26.79 27.01 26.71 26.99 9,968,710 +0.21(+0.80%)
Sep 19, 2017 26.83 26.91 26.73 26.78 5,352,492 +0.20(+0.77%)
Sep 18, 2017 26.60 26.64 26.42 26.57 5,579,453 -0.09(-0.34%)
Sep 15, 2017 26.80 26.81 26.63 26.66 3,783,123 -0.07(-0.28%)
Sep 14, 2017 26.66 26.84 26.65 26.74 4,393,132 -0.02(-0.09%)
Sep 13, 2017 27.07 27.10 26.60 26.76 8,035,383 -0.63(-2.30%)
Sep 12, 2017 27.00 27.45 26.97 27.39 9,214,690 +0.35(+1.30%)
Sep 11, 2017 26.83 27.06 26.78 27.04 14,775,422 +0.61(+2.29%)
Sep 08, 2017 26.00 26.57 25.99 26.43 6,425,547 +0.30(+1.13%)
Sep 07, 2017 25.58 26.20 25.51 26.14 12,516,784 +1.27(+5.11%)
Sep 06, 2017 24.73 24.97 24.73 24.87 11,353,027 +0.22(+0.90%)
Sep 05, 2017 24.92 24.96 24.57 24.65 5,773,941 -0.03(-0.13%)
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.