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, 2007 13.47 13.62 13.38 13.49 4,239,179 +0.21(+1.55%)
Aug 30, 2007 13.11 13.39 13.10 13.29 1,735,204 -0.04(-0.27%)
Aug 29, 2007 13.16 13.32 13.12 13.32 3,759,609 +0.27(+2.06%)
Aug 28, 2007 13.26 13.27 13.04 13.05 2,872,314 -0.21(-1.55%)
Aug 27, 2007 13.29 13.33 13.20 13.26 3,292,803 -0.24(-1.77%)
Aug 24, 2007 13.40 13.50 13.35 13.50 3,538,241 +0.25(+1.90%)
Aug 23, 2007 13.15 13.34 13.15 13.24 3,621,026 +0.11(+0.81%)
Aug 22, 2007 12.99 13.18 12.99 13.14 6,271,972 +0.21(+1.61%)
Aug 21, 2007 12.85 12.96 12.80 12.93 4,171,711 +0.05(+0.36%)
Aug 20, 2007 12.91 12.93 12.76 12.88 3,665,154 +0.13(+1.03%)
Aug 17, 2007 12.78 12.82 12.59 12.75 6,112,237 +0.26(+2.06%)
Aug 16, 2007 12.39 12.51 12.27 12.49 6,541,115 -0.15(-1.19%)
Aug 15, 2007 12.67 12.84 12.62 12.64 7,278,522 -0.24(-1.83%)
Aug 14, 2007 12.97 13.01 12.85 12.88 3,050,283 -0.13(-0.97%)
Aug 13, 2007 13.07 13.12 13.00 13.01 4,168,793 -0.15(-1.10%)
Aug 10, 2007 13.38 13.41 12.93 13.15 9,555,659 -0.27(-2.02%)
Aug 09, 2007 13.94 13.62 12.23 13.42 21,379,702 -0.57(-4.09%)
Aug 08, 2007 13.93 14.09 13.87 14.00 5,584,892 +0.13(+0.93%)
Aug 07, 2007 13.85 14.05 13.76 13.87 4,913,130 -0.28(-2.00%)
Aug 06, 2007 14.17 14.18 14.01 14.15 3,564,864 +0.17(+1.20%)
Aug 03, 2007 13.99 14.20 13.95 13.98 3,626,132 -0.22(-1.53%)
Aug 02, 2007 14.22 14.29 14.12 14.20 2,523,303 +0.01(+0.06%)
Aug 01, 2007 14.08 14.21 14.02 14.19 4,080,538 -0.02(-0.15%)
Jul 31, 2007 14.12 14.32 14.12 14.21 3,616,285 +0.09(+0.62%)
Jul 30, 2007 14.26 14.31 14.05 14.12 5,970,007 -0.05(-0.39%)
Jul 27, 2007 14.39 14.48 14.17 14.18 5,971,831 -0.16(-1.13%)
Jul 26, 2007 14.90 14.94 14.33 14.34 9,886,803 -0.74(-4.91%)
Jul 25, 2007 15.24 15.24 14.95 15.08 3,555,017 +0.10(+0.64%)
Jul 24, 2007 15.12 15.19 14.96 14.99 5,104,593 -0.25(-1.62%)
Jul 23, 2007 15.26 15.31 15.21 15.23 2,713,308 -0.01(-0.07%)
Jul 20, 2007 15.38 15.40 15.22 15.24 2,931,029 -0.04(-0.27%)
Jul 19, 2007 15.34 15.37 15.22 15.28 3,169,902 +0.11(+0.72%)
Jul 18, 2007 15.26 15.32 15.05 15.17 6,053,886 -0.21(-1.37%)
Jul 17, 2007 15.43 15.49 15.37 15.39 3,061,953 -0.01(-0.09%)
Jul 16, 2007 15.42 15.50 15.39 15.40 3,296,086 +0.01(+0.09%)
Jul 13, 2007 15.42 15.52 15.35 15.39 3,613,003 +0.04(+0.29%)
Jul 12, 2007 15.22 15.36 15.20 15.34 4,874,837 +0.29(+1.95%)
Jul 11, 2007 15.06 15.19 14.99 15.05 4,964,551 +0.42(+2.87%)
Jul 10, 2007 14.65 14.82 14.58 14.63 3,682,659 -0.04(-0.26%)
Jul 09, 2007 14.75 14.77 14.65 14.67 2,147,306 -0.12(-0.80%)
Jul 06, 2007 14.78 14.85 14.75 14.79 1,567,081 +0.02(+0.13%)
Jul 05, 2007 14.88 14.90 14.69 14.77 2,441,612 -0.02(-0.13%)
Jul 03, 2007 14.68 14.79 14.67 14.79 1,681,594 +0.07(+0.47%)
Jul 02, 2007 14.77 14.82 14.66 14.72 3,133,433 +0.05(+0.36%)
Jun 29, 2007 14.62 14.77 14.62 14.66 3,773,103 +0.12(+0.83%)
Jun 28, 2007 14.56 14.64 14.51 14.54 5,033,478 -0.05(-0.34%)
Jun 27, 2007 14.50 14.69 14.46 14.59 9,324,809 +0.39(+2.72%)
Jun 26, 2007 14.21 14.24 14.15 14.21 5,029,831 +0.22(+1.59%)
Jun 25, 2007 14.07 14.19 13.98 13.98 4,805,181 -0.07(-0.49%)
Jun 22, 2007 14.04 14.12 13.98 14.05 5,560,823 -0.10(-0.74%)
Jun 21, 2007 14.12 14.17 14.08 14.16 4,085,279 +0.02(+0.16%)
Jun 20, 2007 14.26 14.33 14.12 14.14 3,551,735 -0.09(-0.62%)
Jun 19, 2007 14.24 14.25 14.16 14.22 3,155,679 -0.01(-0.06%)
Jun 18, 2007 14.27 14.27 14.17 14.23 2,551,385 +0.05(+0.35%)
Jun 15, 2007 14.19 14.25 14.13 14.18 3,301,556 +0.14(+1.00%)
Jun 14, 2007 13.94 14.09 13.93 14.04 5,381,030 -0.07(-0.51%)
Jun 13, 2007 14.05 14.13 13.99 14.11 7,008,285 -0.00(-0.02%)
Jun 12, 2007 14.24 14.29 14.12 14.12 5,465,638 -0.12(-0.83%)
Jun 11, 2007 14.09 14.30 14.09 14.23 3,840,571 +0.22(+1.60%)
Jun 08, 2007 13.86 14.04 13.85 14.01 7,623,156 -0.12(-0.81%)
Jun 07, 2007 14.18 14.34 14.12 14.12 5,762,698 -0.30(-2.09%)
Jun 06, 2007 14.48 14.51 14.34 14.43 3,524,383 +0.01(+0.08%)
Jun 05, 2007 14.43 14.50 14.41 14.41 3,901,839 -0.26(-1.78%)
Jun 04, 2007 14.58 14.68 14.57 14.68 3,910,956 +0.07(+0.49%)
Jun 01, 2007 14.57 14.62 14.52 14.60 2,789,893 +0.02(+0.15%)
May 31, 2007 14.57 14.62 14.54 14.58 7,031,990 -0.05(-0.32%)
May 30, 2007 14.49 14.66 14.48 14.63 2,449,271 -0.03(-0.22%)
May 29, 2007 14.59 14.72 14.63 14.66 4,107,084 -0.00(-0.02%)
May 25, 2007 14.64 14.68 14.60 14.66 2,553,573 +0.03(+0.19%)
May 24, 2007 14.68 14.74 14.61 14.64 3,766,538 -0.02(-0.11%)
May 23, 2007 14.74 14.83 14.65 14.65 2,059,780 -0.03(-0.19%)
May 22, 2007 14.64 14.72 14.60 14.68 4,739,172 -0.01(-0.04%)
May 21, 2007 14.77 14.78 14.65 14.69 2,947,075 -0.17(-1.16%)
May 18, 2007 14.86 14.92 14.83 14.86 2,763,088 -0.02(-0.15%)
May 17, 2007 14.88 14.93 14.83 14.88 3,973,866 +0.07(+0.48%)
May 16, 2007 14.78 14.85 14.76 14.81 2,089,320 +0.07(+0.48%)
May 15, 2007 14.68 14.83 14.68 14.74 4,948,505 +0.16(+1.07%)
May 14, 2007 14.59 14.62 14.54 14.58 3,135,621 -0.02(-0.17%)
May 11, 2007 14.61 14.64 14.57 14.61 2,124,440 +0.07(+0.45%)
May 10, 2007 14.64 14.69 14.53 14.54 8,401,044 -0.24(-1.65%)
May 09, 2007 14.76 14.83 14.73 14.79 2,899,665 +0.03(+0.22%)
May 08, 2007 14.57 14.78 14.57 14.75 2,776,035 +0.01(+0.04%)
May 07, 2007 14.83 14.84 14.73 14.75 3,736,633 +0.02(+0.13%)
May 04, 2007 14.65 14.78 14.62 14.73 5,144,709 +0.22(+1.49%)
May 03, 2007 14.57 14.59 14.45 14.51 7,510,101 -0.24(-1.60%)
May 02, 2007 14.58 14.79 14.57 14.75 5,707,429 -0.09(-0.63%)
May 01, 2007 14.90 14.92 14.82 14.84 4,289,871 -0.05(-0.35%)
Apr 30, 2007 15.07 15.08 14.85 14.89 5,410,205 -0.19(-1.25%)
Apr 27, 2007 14.99 15.11 14.96 15.08 3,924,085 +0.02(+0.11%)
Apr 26, 2007 15.16 15.16 14.99 15.06 3,889,560 -0.18(-1.15%)
Apr 25, 2007 15.20 15.25 15.10 15.24 3,925,792 +0.05(+0.36%)
Apr 24, 2007 15.30 15.33 15.18 15.19 9,570,611 -0.15(-0.95%)
Apr 23, 2007 15.50 15.58 15.29 15.33 11,799,937 -0.86(-5.30%)
Apr 20, 2007 16.26 16.31 16.17 16.19 5,197,225 +0.17(+1.06%)
Apr 19, 2007 16.01 16.11 15.99 16.02 5,660,748 +0.21(+1.30%)
Apr 18, 2007 15.93 15.95 15.79 15.81 5,110,826 +0.14(+0.91%)
Apr 17, 2007 15.65 15.72 15.61 15.67 3,204,183 +0.12(+0.79%)
Apr 16, 2007 15.56 15.63 15.51 15.55 4,479,639 +0.20(+1.30%)
Apr 13, 2007 15.36 15.40 15.27 15.35 5,670,595 +0.39(+2.60%)
Apr 12, 2007 14.89 15.00 14.85 14.96 3,515,630 +0.21(+1.43%)
Apr 11, 2007 14.79 14.82 14.70 14.75 8,952,094 -0.04(-0.28%)
Apr 10, 2007 14.78 14.83 14.76 14.79 6,332,146 -0.11(-0.74%)
Apr 09, 2007 14.82 14.94 14.82 14.90 1,355,195 -0.07(-0.48%)
Apr 05, 2007 14.89 15.02 14.87 14.97 1,461,659 +0.03(+0.20%)
Apr 04, 2007 14.88 14.95 14.86 14.94 3,386,135 +0.19(+1.32%)
Apr 03, 2007 14.85 14.86 14.74 14.74 7,155,621 +0.02(+0.13%)
Apr 02, 2007 14.75 14.77 14.66 14.72 4,368,645 +0.01(+0.09%)
Mar 30, 2007 14.74 14.77 14.63 14.71 3,965,660 -0.02(-0.13%)
Mar 29, 2007 14.66 14.75 14.64 14.73 2,874,502 +0.02(+0.17%)
Mar 28, 2007 14.85 14.87 14.61 14.71 7,502,078 -0.11(-0.76%)
Mar 27, 2007 14.88 14.92 14.75 14.82 5,305,174 -0.19(-1.26%)
Mar 26, 2007 15.00 15.03 14.86 15.01 5,576,140 +0.01(+0.05%)
Mar 23, 2007 15.08 15.13 14.98 15.00 6,093,638 -0.21(-1.35%)
Mar 22, 2007 15.39 15.39 15.19 15.20 6,915,289 -0.34(-2.19%)
Mar 21, 2007 15.33 15.55 15.19 15.54 4,971,481 +0.23(+1.50%)
Mar 20, 2007 15.16 15.37 15.13 15.31 5,982,771 +0.10(+0.69%)
Mar 19, 2007 15.07 15.30 15.03 15.21 10,874,750 -0.01(-0.05%)
Mar 16, 2007 15.42 15.53 15.21 15.22 5,054,630 -0.04(-0.29%)
Mar 15, 2007 15.18 15.30 15.15 15.26 2,547,008 +0.01(+0.07%)
Mar 14, 2007 15.28 15.37 15.10 15.25 4,898,907 -0.06(-0.38%)
Mar 13, 2007 15.53 15.54 15.29 15.31 2,643,287 -0.22(-1.45%)
Mar 12, 2007 15.50 15.58 15.47 15.53 4,314,306 +0.02(+0.12%)
Mar 09, 2007 15.61 15.66 15.48 15.51 6,807,705 +0.12(+0.80%)
Mar 08, 2007 15.39 15.48 15.34 15.39 3,170,267 +0.18(+1.21%)
Mar 07, 2007 15.12 15.36 15.10 15.21 4,768,653 +0.15(+0.97%)
Mar 06, 2007 14.97 15.09 14.90 15.06 2,982,815 +0.38(+2.62%)
Mar 05, 2007 14.73 14.84 14.67 14.68 3,231,535 -0.08(-0.58%)
Mar 02, 2007 14.93 15.00 14.76 14.76 4,598,401 -0.34(-2.25%)
Mar 01, 2007 15.05 15.18 14.96 15.10 4,465,077 -0.29(-1.87%)
Feb 28, 2007 15.51 15.59 15.33 15.39 4,870,461 +0.12(+0.81%)
Feb 27, 2007 15.56 15.61 15.20 15.27 4,100,231 -0.44(-2.83%)
Feb 26, 2007 15.75 15.75 15.67 15.71 2,308,296 +0.03(+0.19%)
Feb 23, 2007 15.60 15.70 15.59 15.68 4,030,575 +0.12(+0.78%)
Feb 22, 2007 15.63 15.66 15.55 15.56 2,952,546 -0.07(-0.46%)
Feb 21, 2007 15.61 15.64 15.56 15.63 2,718,778 -0.11(-0.70%)
Feb 20, 2007 15.71 15.76 15.67 15.74 2,563,419 -0.13(-0.85%)
Feb 16, 2007 15.85 15.88 15.79 15.88 4,404,385 +0.10(+0.61%)
Feb 15, 2007 15.84 15.87 15.75 15.78 1,424,122 +0.01(+0.09%)
Feb 14, 2007 15.74 15.82 15.70 15.77 2,769,740 +0.16(+1.00%)
Feb 13, 2007 15.63 15.66 15.57 15.61 4,467,954 +0.04(+0.25%)
Feb 12, 2007 15.56 15.62 15.49 15.57 2,689,424 -0.01(-0.04%)
Feb 09, 2007 15.66 15.68 15.55 15.58 4,245,014 -0.18(-1.13%)
Feb 08, 2007 15.78 15.81 15.71 15.76 2,469,329 -0.15(-0.93%)
Feb 07, 2007 15.85 15.95 15.84 15.90 5,880,293 -0.21(-1.33%)
Feb 06, 2007 16.08 16.14 16.06 16.12 5,802,978 +0.25(+1.61%)
Feb 05, 2007 15.78 15.86 15.73 15.86 5,770,521 +0.04(+0.26%)
Feb 02, 2007 15.92 15.93 15.79 15.82 4,015,258 +0.08(+0.52%)
Feb 01, 2007 15.79 15.91 15.65 15.74 7,231,841 +0.40(+2.59%)
Jan 31, 2007 15.19 15.40 15.16 15.34 3,697,247 +0.11(+0.72%)
Jan 30, 2007 15.31 15.32 15.18 15.23 3,470,044 +0.16(+1.04%)
Jan 29, 2007 15.08 15.20 15.04 15.08 4,592,566 +0.04(+0.26%)
Jan 26, 2007 15.13 15.14 14.93 15.04 8,607,095 -0.22(-1.46%)
Jan 25, 2007 15.46 15.47 15.22 15.26 3,769,820 -0.32(-2.04%)
Jan 24, 2007 15.52 15.61 15.50 15.58 2,517,468 +0.11(+0.73%)
Jan 23, 2007 15.48 15.51 15.41 15.47 2,553,573 +0.09(+0.57%)
Jan 22, 2007 15.50 15.51 15.36 15.38 6,313,547 -0.18(-1.18%)
Jan 19, 2007 15.48 15.65 15.46 15.56 4,042,610 -0.05(-0.32%)
Jan 18, 2007 15.75 15.78 15.55 15.61 3,908,768 -0.02(-0.12%)
Jan 17, 2007 15.73 15.76 15.62 15.63 5,204,154 -0.03(-0.19%)
Jan 16, 2007 15.68 15.71 15.61 15.66 3,976,601 +0.21(+1.35%)
Jan 12, 2007 15.42 15.50 15.40 15.45 5,825,224 +0.35(+2.31%)
Jan 11, 2007 15.03 15.16 15.03 15.10 3,038,978 +0.23(+1.53%)
Jan 10, 2007 14.92 14.93 14.81 14.88 2,736,648 -0.01(-0.09%)
Jan 09, 2007 14.99 15.00 14.85 14.89 4,180,464 -0.03(-0.22%)
Jan 08, 2007 15.07 15.08 14.83 14.92 4,472,217 -0.30(-2.00%)
Jan 05, 2007 15.24 15.31 15.07 15.23 4,142,171 +0.07(+0.43%)
Jan 04, 2007 15.05 15.22 14.99 15.16 12,290,848 +0.38(+2.60%)
Jan 03, 2007 14.87 14.92 14.72 14.78 14,273,314 +0.09(+0.64%)
Dec 29, 2006 14.71 14.80 14.68 14.68 1,594,433 -0.07(-0.47%)
Dec 28, 2006 14.74 14.78 14.71 14.75 2,833,656 +0.04(+0.28%)
Dec 27, 2006 14.73 14.80 14.70 14.71 4,189,216 +0.02(+0.13%)
Dec 26, 2006 14.61 14.74 14.55 14.69 1,463,144 -0.01(-0.09%)
Dec 22, 2006 14.69 14.75 14.66 14.71 3,375,224 -0.01(-0.06%)
Dec 21, 2006 14.69 14.73 14.66 14.71 2,711,120 -0.04(-0.26%)
Dec 20, 2006 14.74 14.82 14.71 14.75 7,665,825 +0.04(+0.26%)
Dec 19, 2006 15.23 15.28 14.63 14.71 22,735,626 -0.53(-3.45%)
Dec 18, 2006 15.48 15.49 15.18 15.24 7,036,002 -0.12(-0.75%)
Dec 15, 2006 15.48 15.49 15.35 15.36 7,609,662 -0.19(-1.22%)
Dec 14, 2006 15.57 15.62 15.50 15.54 7,508,278 -0.10(-0.63%)
Dec 13, 2006 15.68 15.72 15.59 15.64 7,290,192 -0.12(-0.75%)
Dec 12, 2006 15.64 15.84 15.62 15.76 4,135,971 +0.25(+1.63%)
Dec 11, 2006 15.44 15.51 15.44 15.51 3,766,538 -0.14(-0.88%)
Dec 08, 2006 15.69 15.75 15.62 15.65 2,032,428 +0.06(+0.39%)
Dec 07, 2006 15.61 15.68 15.54 15.59 5,460,532 +0.12(+0.78%)
Dec 06, 2006 15.46 15.53 15.45 15.47 4,553,179 -0.26(-1.66%)
Dec 05, 2006 15.77 15.79 15.70 15.73 5,554,988 -0.12(-0.74%)
Dec 04, 2006 15.78 15.84 15.71 15.84 4,944,129 +0.18(+1.14%)
Dec 01, 2006 15.57 15.72 15.52 15.67 6,093,273 -0.21(-1.31%)
Nov 30, 2006 16.00 16.03 15.87 15.87 4,711,455 -0.18(-1.14%)
Nov 29, 2006 16.09 16.24 15.99 16.06 8,305,494 +0.45(+2.88%)
Nov 28, 2006 15.68 15.71 15.53 15.61 9,043,996 +0.19(+1.21%)
Nov 27, 2006 15.69 15.69 15.40 15.42 5,735,510 -0.32(-2.00%)
Nov 24, 2006 15.81 15.84 15.72 15.74 2,083,849 +0.02(+0.16%)
Nov 22, 2006 15.75 15.81 15.68 15.71 3,830,724 +0.09(+0.56%)
Nov 21, 2006 15.62 15.70 15.61 15.62 4,893,072 -0.13(-0.80%)
Nov 20, 2006 15.70 15.82 15.68 15.75 7,569,911 -0.04(-0.24%)
Nov 17, 2006 15.79 15.87 15.75 15.79 6,068,474 -0.18(-1.12%)
Nov 16, 2006 15.94 15.99 15.90 15.97 2,590,771 +0.02(+0.10%)
Nov 15, 2006 15.90 15.99 15.86 15.95 5,704,147 -0.08(-0.50%)
Nov 14, 2006 15.98 16.07 15.86 16.03 4,319,411 +0.10(+0.64%)
Nov 13, 2006 15.95 16.07 15.93 15.93 5,366,807 +0.16(+1.03%)
Nov 10, 2006 15.82 15.87 15.70 15.77 5,860,964 -0.13(-0.81%)
Nov 09, 2006 16.07 16.11 15.78 15.90 10,684,745 -0.56(-3.38%)
Nov 08, 2006 16.60 16.62 16.41 16.45 11,534,842 -0.38(-2.28%)
Nov 07, 2006 16.86 16.93 16.82 16.84 7,265,758 +0.07(+0.41%)
Nov 06, 2006 16.68 16.78 16.66 16.77 3,867,558 +0.15(+0.91%)
Nov 03, 2006 16.72 16.72 16.59 16.62 2,897,842 -0.18(-1.08%)
Nov 02, 2006 16.70 16.83 16.64 16.80 4,334,364 +0.32(+1.91%)
Nov 01, 2006 16.54 16.57 16.41 16.48 5,055,360 +0.39(+2.40%)
Oct 31, 2006 16.26 16.27 16.09 16.10 9,009,715 -0.31(-1.89%)
Oct 30, 2006 16.49 16.50 16.37 16.41 11,225,219 +0.18(+1.13%)
Oct 27, 2006 16.38 16.39 16.18 16.22 12,516,593 -0.61(-3.62%)
Oct 26, 2006 16.84 16.93 16.72 16.83 19,873,888 -1.37(-7.52%)
Oct 25, 2006 18.06 18.23 18.05 18.20 4,633,046 +0.32(+1.76%)
Oct 24, 2006 17.92 17.94 17.82 17.88 4,740,631 -0.10(-0.55%)
Oct 23, 2006 18.02 18.09 17.89 17.98 8,093,973 -0.19(-1.04%)
Oct 20, 2006 18.05 18.20 18.02 18.17 7,589,604 +0.07(+0.39%)
Oct 19, 2006 17.98 18.12 17.94 18.10 9,286,881 +0.51(+2.90%)
Oct 18, 2006 17.53 17.62 17.51 17.59 2,878,878 +0.25(+1.44%)
Oct 17, 2006 17.35 17.38 17.32 17.34 2,044,827 +0.08(+0.44%)
Oct 16, 2006 17.23 17.28 17.19 17.26 1,711,499 +0.27(+1.56%)
Oct 13, 2006 17.04 17.10 16.98 17.00 2,754,153 -0.09(-0.55%)
Oct 12, 2006 16.95 17.10 16.95 17.09 2,301,935 +0.33(+1.96%)
Oct 11, 2006 16.73 16.81 16.70 16.76 1,848,623 -0.08(-0.46%)
Oct 10, 2006 16.93 16.93 16.77 16.84 2,316,888 -0.19(-1.13%)
Oct 09, 2006 16.87 17.04 16.87 17.03 3,159,326 +0.06(+0.34%)
Oct 06, 2006 17.07 17.08 16.90 16.97 4,278,931 -0.30(-1.72%)
Oct 05, 2006 17.23 17.31 17.23 17.27 3,723,505 -0.05(-0.27%)
Oct 04, 2006 17.12 17.33 17.12 17.32 1,819,812 -0.05(-0.27%)
Oct 03, 2006 17.22 17.39 17.16 17.36 1,602,091 +0.12(+0.70%)
Oct 02, 2006 17.24 17.34 17.17 17.24 2,668,451 +0.10(+0.61%)
Sep 29, 2006 17.12 17.24 17.09 17.14 3,588,204 -0.13(-0.78%)
Sep 28, 2006 17.32 17.35 17.21 17.27 2,220,609 -0.02(-0.13%)
Sep 27, 2006 17.20 17.34 17.20 17.29 3,395,646 +0.00(+0.02%)
Sep 26, 2006 17.22 17.31 17.21 17.29 4,462,371 -0.05(-0.32%)
Sep 25, 2006 17.33 17.39 17.18 17.35 2,274,948 -0.05(-0.30%)
Sep 22, 2006 17.41 17.44 17.32 17.40 3,523,653 +0.05(+0.27%)
Sep 21, 2006 17.42 17.45 17.34 17.35 2,671,368 +0.02(+0.09%)
Sep 20, 2006 17.12 17.36 17.10 17.34 3,647,284 +0.28(+1.64%)
Sep 19, 2006 17.10 17.11 16.97 17.06 2,966,769 -0.16(-0.94%)
Sep 18, 2006 17.13 17.23 17.08 17.22 2,206,021 +0.13(+0.77%)
Sep 15, 2006 17.19 17.19 16.96 17.09 5,835,071 -0.21(-1.20%)
Sep 14, 2006 17.26 17.31 17.22 17.29 2,077,285 +0.16(+0.91%)
Sep 13, 2006 17.14 17.18 17.01 17.14 2,778,588 -0.14(-0.79%)
Sep 12, 2006 17.15 17.33 17.12 17.27 5,125,745 +0.38(+2.22%)
Sep 11, 2006 16.81 16.95 16.76 16.90 6,608,947 +0.08(+0.46%)
Sep 08, 2006 16.87 16.90 16.77 16.82 10,878,396 -0.22(-1.30%)
Sep 07, 2006 17.17 17.28 16.99 17.04 4,695,773 -0.30(-1.75%)
Sep 06, 2006 17.41 17.41 17.28 17.35 2,731,178 -0.31(-1.74%)
Sep 05, 2006 17.69 17.70 17.58 17.66 3,183,760 -0.29(-1.59%)
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.