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 (%)
Dec 31, 2003 13.33 13.39 13.22 13.27 1,657,525 -0.02(-0.14%)
Dec 30, 2003 13.34 13.36 13.26 13.29 2,196,904 +0.02(+0.17%)
Dec 29, 2003 13.07 13.30 13.23 13.26 5,094,382 +0.20(+1.51%)
Dec 26, 2003 13.03 13.10 13.02 13.07 324,940 +0.04(+0.27%)
Dec 24, 2003 13.05 13.07 13.00 13.03 577,672 -0.02(-0.13%)
Dec 23, 2003 12.99 13.07 12.98 13.05 1,722,440 +0.10(+0.74%)
Dec 22, 2003 12.82 12.99 12.82 12.95 3,082,011 +0.15(+1.18%)
Dec 19, 2003 12.88 12.88 12.75 12.80 3,724,234 -0.02(-0.19%)
Dec 18, 2003 12.47 12.86 12.63 12.82 6,129,742 +0.35(+2.81%)
Dec 17, 2003 12.59 12.59 12.40 12.47 7,395,953 -0.12(-0.94%)
Dec 16, 2003 12.63 12.65 12.51 12.59 6,206,692 +0.22(+1.82%)
Dec 15, 2003 12.48 12.50 12.40 12.37 2,897,477 -0.10(-0.81%)
Dec 12, 2003 12.63 12.52 12.40 12.47 3,498,125 -0.16(-1.26%)
Dec 11, 2003 12.51 12.67 12.51 12.63 2,335,852 +0.07(+0.52%)
Dec 10, 2003 12.64 12.68 12.44 12.56 3,346,778 +0.03(+0.24%)
Dec 09, 2003 12.70 12.70 12.53 12.53 3,444,150 -0.16(-1.30%)
Dec 08, 2003 12.67 12.74 12.57 12.70 3,974,777 -0.12(-0.96%)
Dec 05, 2003 12.68 12.85 12.65 12.82 2,766,188 +0.15(+1.15%)
Dec 04, 2003 12.77 12.78 12.61 12.67 2,972,239 -0.11(-0.84%)
Dec 03, 2003 12.76 12.91 12.75 12.78 5,741,345 +0.25(+1.97%)
Dec 02, 2003 12.67 12.67 12.51 12.53 5,622,091 -0.23(-1.80%)
Dec 01, 2003 12.59 12.79 12.59 12.76 3,676,824 +0.16(+1.31%)
Nov 28, 2003 12.61 12.67 12.57 12.60 1,396,040 -0.08(-0.61%)
Nov 26, 2003 12.59 12.70 12.55 12.68 3,371,212 +0.16(+1.29%)
Nov 25, 2003 12.72 12.72 12.44 12.51 5,334,714 -0.29(-2.27%)
Nov 24, 2003 12.63 12.81 12.62 12.81 3,504,689 +0.07(+0.52%)
Nov 21, 2003 12.73 12.75 12.59 12.74 5,825,589 +0.04(+0.28%)
Nov 20, 2003 12.72 12.84 12.67 12.70 9,301,468 +0.04(+0.33%)
Nov 19, 2003 13.11 12.96 12.64 12.66 12,844,451 -0.45(-3.41%)
Nov 18, 2003 13.20 13.27 13.11 13.11 2,969,686 +0.02(+0.13%)
Nov 17, 2003 13.09 13.10 13.00 13.09 3,720,587 -0.09(-0.67%)
Nov 14, 2003 13.26 13.38 13.18 13.18 8,364,575 +0.10(+0.78%)
Nov 13, 2003 12.89 13.18 12.88 13.08 9,117,664 +0.31(+2.40%)
Nov 12, 2003 12.70 12.76 12.64 12.77 5,925,515 +0.13(+1.02%)
Nov 11, 2003 12.65 12.70 12.56 12.64 10,096,132 +0.21(+1.68%)
Nov 10, 2003 12.52 12.58 12.36 12.44 9,204,460 -0.09(-0.70%)
Nov 07, 2003 12.87 12.91 12.52 12.52 18,469,824 -0.16(-1.30%)
Nov 06, 2003 12.81 12.85 12.54 12.69 11,815,655 +0.13(+1.03%)
Nov 05, 2003 12.67 12.73 12.53 12.56 7,834,677 -0.07(-0.56%)
Nov 04, 2003 12.89 12.89 12.63 12.63 8,484,194 -0.28(-2.15%)
Nov 03, 2003 13.12 13.12 12.89 12.91 3,468,651 -0.17(-1.28%)
Oct 31, 2003 13.22 13.12 13.00 13.07 6,655,628 -0.15(-1.14%)
Oct 30, 2003 13.47 13.47 13.22 13.22 4,952,881 -0.09(-0.64%)
Oct 29, 2003 13.41 13.44 13.27 13.31 4,465,288 -0.25(-1.88%)
Oct 28, 2003 13.35 13.57 13.33 13.56 2,466,776 +0.09(+0.69%)
Oct 27, 2003 13.49 13.52 13.44 13.47 4,038,598 +0.13(+1.01%)
Oct 24, 2003 13.27 13.40 13.21 13.34 5,815,742 -0.07(-0.53%)
Oct 23, 2003 13.30 13.41 13.24 13.41 16,782,030 +0.69(+5.46%)
Oct 22, 2003 12.90 12.92 12.71 12.71 6,422,225 -0.19(-1.47%)
Oct 21, 2003 13.02 13.05 12.90 12.90 5,872,270 -0.05(-0.40%)
Oct 20, 2003 12.92 12.98 12.87 12.96 2,720,966 +0.07(+0.53%)
Oct 17, 2003 12.65 12.89 12.77 12.89 5,825,954 +0.23(+1.84%)
Oct 16, 2003 12.60 12.71 12.58 12.65 3,149,844 +0.10(+0.81%)
Oct 15, 2003 12.57 12.59 12.51 12.55 4,714,737 -0.10(-0.80%)
Oct 14, 2003 12.46 12.65 12.46 12.65 4,584,178 +0.22(+1.76%)
Oct 13, 2003 12.42 12.48 12.37 12.44 5,028,372 +0.00(+0.02%)
Oct 10, 2003 12.44 12.46 12.39 12.43 3,902,204 -0.00(-0.02%)
Oct 09, 2003 12.41 12.47 12.40 12.44 4,936,105 +0.10(+0.85%)
Oct 08, 2003 12.35 12.36 12.27 12.33 2,464,953 +0.01(+0.04%)
Oct 07, 2003 12.33 12.36 12.28 12.33 4,721,667 -0.16(-1.27%)
Oct 06, 2003 12.50 12.61 12.47 12.48 3,594,039 -0.13(-1.04%)
Oct 03, 2003 12.15 12.74 12.41 12.62 10,722,308 +0.46(+3.81%)
Oct 02, 2003 11.86 12.25 11.14 12.15 9,913,786 +0.06(+0.50%)
Oct 01, 2003 11.90 12.09 11.86 12.09 3,371,577 +0.19(+1.61%)
Sep 30, 2003 11.88 11.90 11.74 11.90 3,091,493 +0.14(+1.17%)
Sep 29, 2003 11.80 11.83 11.71 11.76 1,574,739 -0.04(-0.30%)
Sep 26, 2003 11.74 11.82 11.74 11.80 2,774,576 +0.02(+0.16%)
Sep 25, 2003 11.80 11.80 11.72 11.78 4,243,920 +0.15(+1.32%)
Sep 24, 2003 11.87 11.87 11.63 11.63 2,696,897 -0.26(-2.19%)
Sep 23, 2003 11.93 12.01 11.89 11.89 2,855,173 -0.02(-0.14%)
Sep 22, 2003 11.82 11.94 11.81 11.90 1,987,571 -0.10(-0.80%)
Sep 19, 2003 11.98 12.08 11.96 12.00 2,274,583 +0.02(+0.14%)
Sep 18, 2003 11.87 12.02 11.92 11.98 2,982,450 +0.11(+0.95%)
Sep 17, 2003 11.76 11.88 11.75 11.87 1,951,831 +0.13(+1.07%)
Sep 16, 2003 11.66 11.78 11.60 11.74 2,164,446 +0.08(+0.73%)
Sep 15, 2003 11.80 11.81 11.65 11.66 2,852,985 -0.18(-1.53%)
Sep 12, 2003 11.78 11.88 11.74 11.84 1,681,959 +0.01(+0.07%)
Sep 11, 2003 11.86 11.90 11.78 11.83 3,307,026 -0.01(-0.12%)
Sep 10, 2003 11.88 11.92 11.80 11.85 3,285,509 +0.11(+0.93%)
Sep 09, 2003 11.79 11.83 11.71 11.74 3,798,996 +0.05(+0.45%)
Sep 08, 2003 11.63 11.83 11.59 11.68 6,992,968 -0.11(-0.91%)
Sep 05, 2003 11.54 11.79 11.54 11.79 10,603,054 +0.36(+3.17%)
Sep 04, 2003 11.35 11.46 11.32 11.43 6,633,747 +0.13(+1.12%)
Sep 03, 2003 11.06 11.36 11.04 11.30 11,033,391 +0.40(+3.70%)
Sep 02, 2003 10.91 10.95 10.82 10.90 11,839,360 +0.03(+0.25%)
Aug 29, 2003 11.09 11.17 10.75 10.87 4,170,982 -0.30(-2.70%)
Aug 28, 2003 11.11 11.23 11.09 11.17 6,888,301 +0.07(+0.67%)
Aug 27, 2003 10.92 11.16 10.86 11.10 8,383,903 +0.28(+2.61%)
Aug 26, 2003 10.63 10.89 10.60 10.82 6,497,716 +0.22(+2.04%)
Aug 25, 2003 10.53 10.66 10.49 10.60 2,699,085 +0.06(+0.55%)
Aug 22, 2003 10.57 10.60 10.49 10.54 5,991,159 -0.23(-2.16%)
Aug 21, 2003 10.84 10.89 10.77 10.78 6,638,852 -0.36(-3.20%)
Aug 20, 2003 11.08 11.13 11.04 11.13 3,177,925 -0.11(-0.98%)
Aug 19, 2003 11.29 11.37 11.21 11.24 4,716,561 -0.18(-1.61%)
Aug 18, 2003 11.48 11.48 11.37 11.43 3,621,755 -0.10(-0.83%)
Aug 15, 2003 11.53 11.54 11.43 11.52 2,489,022 -0.12(-1.01%)
Aug 14, 2003 11.52 11.74 11.51 11.64 6,331,782 +0.26(+2.29%)
Aug 13, 2003 11.48 11.57 11.34 11.38 12,787,194 +0.16(+1.47%)
Aug 12, 2003 11.13 11.28 11.08 11.21 4,718,384 +0.16(+1.49%)
Aug 11, 2003 10.98 11.07 10.93 11.05 1,388,382 -0.09(-0.84%)
Aug 08, 2003 11.12 11.20 11.06 11.14 2,821,621 +0.12(+1.09%)
Aug 07, 2003 10.69 11.04 10.67 11.02 5,164,767 +0.32(+2.94%)
Aug 06, 2003 10.75 10.77 10.66 10.71 5,102,040 -0.07(-0.64%)
Aug 05, 2003 10.82 10.97 10.76 10.78 2,673,192 -0.01(-0.08%)
Aug 04, 2003 10.81 10.84 10.67 10.78 2,809,951 -0.02(-0.18%)
Aug 01, 2003 11.01 11.01 10.80 10.80 3,276,757 -0.22(-2.04%)
Jul 31, 2003 11.09 11.17 11.00 11.03 3,712,564 -0.20(-1.78%)
Jul 30, 2003 11.13 11.27 11.11 11.23 3,461,656 +0.03(+0.27%)
Jul 29, 2003 10.93 11.29 10.91 11.20 4,473,311 +0.11(+0.96%)
Jul 28, 2003 11.17 11.18 10.86 11.09 3,573,981 -0.23(-2.01%)
Jul 25, 2003 11.24 11.32 11.16 11.32 2,383,626 +0.19(+1.75%)
Jul 24, 2003 11.16 11.34 11.12 11.12 4,984,974 +0.06(+0.55%)
Jul 23, 2003 10.94 11.16 10.81 11.06 3,572,887 +0.43(+3.99%)
Jul 22, 2003 10.84 10.86 10.64 10.64 3,056,848 -0.04(-0.38%)
Jul 21, 2003 10.83 10.83 10.62 10.68 2,511,633 -0.15(-1.39%)
Jul 18, 2003 10.81 10.88 10.68 10.83 3,281,498 +0.07(+0.61%)
Jul 17, 2003 10.74 10.79 10.69 10.77 5,522,895 -0.15(-1.33%)
Jul 16, 2003 10.98 11.00 10.84 10.91 6,449,577 -0.00(-0.02%)
Jul 15, 2003 11.12 11.14 10.87 10.91 9,967,031 -0.53(-4.67%)
Jul 14, 2003 11.38 11.58 11.34 11.45 5,676,430 -0.10(-0.83%)
Jul 11, 2003 11.44 11.62 11.43 11.54 6,838,339 +0.07(+0.60%)
Jul 10, 2003 11.42 11.54 11.42 11.48 9,947,703 -0.19(-1.67%)
Jul 09, 2003 11.24 11.79 11.05 11.67 31,068,472 +0.18(+1.58%)
Jul 08, 2003 11.38 11.59 11.13 11.49 19,662,002 +0.03(+0.24%)
Jul 07, 2003 11.60 11.79 11.46 11.46 10,092,485 -0.01(-0.05%)
Jul 03, 2003 11.52 11.60 11.43 11.47 4,354,786 +0.23(+2.05%)
Jul 02, 2003 11.13 11.24 11.05 11.24 5,588,175 +0.18(+1.61%)
Jul 01, 2003 11.04 11.09 10.90 11.06 5,382,488 -0.12(-1.08%)
Jun 30, 2003 11.30 11.33 11.14 11.18 4,978,774 -0.02(-0.22%)
Jun 27, 2003 11.31 11.39 11.16 11.20 3,025,484 -0.19(-1.71%)
Jun 26, 2003 11.26 11.42 11.26 11.40 3,167,349 +0.01(+0.12%)
Jun 25, 2003 11.47 11.54 11.36 11.38 3,308,850 -0.16(-1.35%)
Jun 24, 2003 11.55 11.61 11.48 11.54 3,023,661 -0.05(-0.45%)
Jun 23, 2003 11.67 11.69 11.56 11.59 5,879,928 -0.26(-2.15%)
Jun 20, 2003 11.99 12.00 11.79 11.85 6,254,102 -0.26(-2.15%)
Jun 19, 2003 12.49 12.49 12.06 12.11 5,171,332 -0.38(-3.05%)
Jun 18, 2003 12.42 12.64 12.40 12.49 5,993,712 -0.03(-0.26%)
Jun 17, 2003 12.46 12.61 12.41 12.52 7,498,796 +0.20(+1.62%)
Jun 16, 2003 12.23 12.36 12.21 12.32 3,092,952 +0.20(+1.67%)
Jun 13, 2003 12.27 12.28 12.09 12.12 2,165,905 -0.18(-1.45%)
Jun 12, 2003 12.33 12.33 12.22 12.30 2,806,669 -0.07(-0.58%)
Jun 11, 2003 12.13 12.39 12.08 12.37 3,202,724 +0.21(+1.69%)
Jun 10, 2003 12.20 12.24 12.09 12.16 2,836,574 +0.15(+1.28%)
Jun 09, 2003 12.04 12.28 11.96 12.01 2,899,301 -0.26(-2.15%)
Jun 06, 2003 12.35 12.50 12.27 12.27 8,406,879 +0.09(+0.74%)
Jun 05, 2003 11.69 12.23 11.67 12.18 9,895,552 +0.61(+5.26%)
Jun 04, 2003 11.32 11.60 11.29 11.57 3,695,423 +0.15(+1.34%)
Jun 03, 2003 11.29 11.42 11.26 11.42 3,660,413 +0.18(+1.59%)
Jun 02, 2003 11.31 11.59 11.19 11.24 4,879,943 -0.07(-0.58%)
May 30, 2003 11.30 11.34 11.26 11.31 3,233,723 -0.07(-0.65%)
May 29, 2003 11.35 11.53 11.32 11.38 2,514,551 -0.05(-0.46%)
May 28, 2003 11.49 11.56 11.41 11.43 2,266,560 -0.03(-0.24%)
May 27, 2003 11.16 11.52 11.14 11.46 2,671,004 +0.26(+2.33%)
May 23, 2003 11.21 11.29 11.11 11.20 4,850,768 -0.25(-2.16%)
May 22, 2003 11.16 11.50 11.15 11.45 6,273,796 +0.23(+2.03%)
May 21, 2003 11.18 11.28 11.04 11.22 6,940,088 -0.05(-0.44%)
May 20, 2003 11.32 11.41 11.27 11.27 7,564,805 -0.19(-1.67%)
May 19, 2003 11.93 11.94 11.46 11.46 9,671,995 -0.58(-4.78%)
May 16, 2003 12.00 12.08 11.98 12.04 5,728,581 +0.21(+1.81%)
May 15, 2003 11.79 11.86 11.74 11.82 5,156,379 +0.25(+2.18%)
May 14, 2003 11.69 11.69 11.54 11.57 2,978,439 +0.14(+1.20%)
May 13, 2003 11.35 11.50 11.30 11.43 5,447,404 +0.08(+0.72%)
May 12, 2003 11.15 11.42 11.15 11.35 4,897,083 +0.22(+2.00%)
May 09, 2003 10.98 11.19 10.93 11.13 4,517,804 +0.05(+0.44%)
May 08, 2003 11.11 11.17 11.01 11.08 6,441,189 -0.07(-0.61%)
May 07, 2003 11.38 11.38 11.15 11.15 9,127,875 -0.23(-2.02%)
May 06, 2003 11.42 11.51 11.37 11.38 22,502,224 -0.43(-3.60%)
May 05, 2003 11.51 11.97 11.49 11.80 25,055,796 +0.42(+3.71%)
May 02, 2003 11.09 11.41 11.08 11.38 12,891,861 +0.21(+1.84%)
May 01, 2003 10.93 11.20 10.93 11.18 13,751,804 +0.24(+2.23%)
Apr 30, 2003 10.79 10.99 10.78 10.93 12,316,012 +0.24(+2.23%)
Apr 29, 2003 10.68 10.69 10.32 10.69 6,291,665 +0.01(+0.10%)
Apr 28, 2003 10.50 10.69 10.47 10.68 4,862,438 +0.27(+2.61%)
Apr 25, 2003 10.48 10.50 10.28 10.41 6,092,908 -0.07(-0.63%)
Apr 24, 2003 10.37 10.56 10.32 10.48 10,152,659 +0.10(+1.00%)
Apr 23, 2003 9.995 10.38 9.995 10.37 8,922,553 +0.42(+4.27%)
Apr 22, 2003 9.501 9.956 9.501 9.948 3,724,963 +0.40(+4.16%)
Apr 21, 2003 9.597 9.699 9.551 9.551 1,783,708 -0.07(-0.74%)
Apr 17, 2003 9.523 9.625 9.446 9.622 2,029,875 +0.16(+1.71%)
Apr 16, 2003 9.611 9.652 9.460 9.460 2,256,713 -0.26(-2.71%)
Apr 15, 2003 9.773 9.841 9.715 9.723 2,691,426 +0.02(+0.20%)
Apr 14, 2003 9.597 9.715 9.553 9.704 1,836,953 +0.24(+2.58%)
Apr 11, 2003 9.529 9.600 9.405 9.460 5,095,476 -0.06(-0.63%)
Apr 10, 2003 9.816 9.816 9.487 9.520 5,906,915 -0.30(-3.02%)
Apr 09, 2003 9.954 9.984 9.773 9.816 5,829,965 -0.14(-1.38%)
Apr 08, 2003 9.948 9.981 9.844 9.954 2,845,691 +0.08(+0.81%)
Apr 07, 2003 9.918 10.00 9.871 9.874 7,550,217 +0.30(+3.12%)
Apr 04, 2003 9.636 9.677 9.460 9.575 5,015,244 +0.16(+1.66%)
Apr 03, 2003 9.381 9.518 9.350 9.419 7,238,406 -0.38(-3.92%)
Apr 02, 2003 9.775 9.907 9.742 9.803 5,824,860 +0.12(+1.25%)
Apr 01, 2003 9.504 9.707 9.446 9.682 2,498,504 +0.27(+2.91%)
Mar 31, 2003 9.446 9.526 9.257 9.408 1,909,162 -0.08(-0.81%)
Mar 28, 2003 9.419 9.583 9.391 9.485 1,941,620 -0.13(-1.40%)
Mar 27, 2003 9.616 9.734 9.512 9.619 1,859,199 -0.18(-1.87%)
Mar 26, 2003 9.674 9.882 9.641 9.803 2,480,999 +0.16(+1.68%)
Mar 25, 2003 9.446 9.734 9.413 9.641 1,782,614 +0.24(+2.54%)
Mar 24, 2003 9.542 9.597 9.402 9.402 2,626,146 -0.37(-3.81%)
Mar 21, 2003 9.723 9.858 9.652 9.775 4,379,586 +0.29(+3.06%)
Mar 20, 2003 9.391 9.597 9.317 9.485 5,248,282 +0.02(+0.26%)
Mar 19, 2003 9.323 9.474 9.285 9.460 8,258,449 +0.49(+5.41%)
Mar 18, 2003 8.934 9.010 8.840 8.975 4,089,291 +0.04(+0.49%)
Mar 17, 2003 8.583 9.145 8.563 8.931 5,371,912 +0.29(+3.33%)
Mar 14, 2003 8.676 8.744 8.618 8.643 5,877,011 -0.04(-0.47%)
Mar 13, 2003 8.404 8.684 8.289 8.684 5,751,921 +0.46(+5.64%)
Mar 12, 2003 8.185 8.248 8.064 8.221 6,201,587 -0.21(-2.50%)
Mar 11, 2003 8.363 8.555 8.344 8.432 4,984,245 -0.14(-1.63%)
Mar 10, 2003 8.580 8.720 8.555 8.572 3,197,619 -0.32(-3.64%)
Mar 07, 2003 8.816 8.947 8.788 8.895 1,679,041 +0.07(+0.75%)
Mar 06, 2003 8.753 8.939 8.722 8.829 1,531,341 -0.11(-1.23%)
Mar 05, 2003 8.956 9.054 8.870 8.939 1,588,233 +0.04(+0.43%)
Mar 04, 2003 9.038 9.038 8.901 8.901 1,468,614 -0.14(-1.52%)
Mar 03, 2003 9.068 9.131 8.966 9.038 3,382,882 +0.23(+2.62%)
Feb 28, 2003 8.673 8.884 8.659 8.807 2,821,986 +0.10(+1.17%)
Feb 27, 2003 8.706 8.791 8.511 8.706 5,495,543 -0.09(-1.00%)
Feb 26, 2003 8.802 8.964 8.761 8.794 3,546,264 -0.23(-2.52%)
Feb 25, 2003 8.980 9.049 8.810 9.021 3,934,661 -0.10(-1.05%)
Feb 24, 2003 9.309 9.353 9.101 9.117 3,125,774 -0.32(-3.43%)
Feb 21, 2003 9.446 9.556 9.241 9.441 2,694,709 -0.00(-0.03%)
Feb 20, 2003 9.446 9.474 9.320 9.444 1,675,759 +0.01(+0.09%)
Feb 19, 2003 9.515 9.515 9.350 9.435 2,905,500 -0.20(-2.08%)
Feb 18, 2003 9.446 9.699 9.438 9.636 2,809,586 +0.16(+1.71%)
Feb 14, 2003 9.301 9.540 9.296 9.474 2,315,064 +0.18(+1.89%)
Feb 13, 2003 9.285 9.309 9.145 9.298 2,951,452 -0.09(-0.99%)
Feb 12, 2003 9.364 9.474 9.364 9.391 2,820,527 -0.02(-0.17%)
Feb 11, 2003 9.460 9.501 9.345 9.408 2,303,394 +0.08(+0.82%)
Feb 10, 2003 9.350 9.391 9.197 9.331 3,089,305 +0.15(+1.61%)
Feb 07, 2003 9.153 9.232 9.117 9.183 3,628,685 -0.13(-1.44%)
Feb 06, 2003 9.943 9.943 9.139 9.317 3,699,800 +0.04(+0.44%)
Feb 05, 2003 9.339 9.378 9.145 9.276 3,111,551 +0.09(+0.92%)
Feb 04, 2003 9.186 9.317 9.158 9.191 4,452,524 -0.20(-2.10%)
Feb 03, 2003 9.350 9.419 9.323 9.389 2,849,338 -0.03(-0.29%)
Jan 31, 2003 9.350 9.542 9.205 9.416 5,484,967 +0.16(+1.75%)
Jan 30, 2003 9.243 9.438 9.194 9.254 11,163,221 +0.35(+3.91%)
Jan 29, 2003 8.456 8.906 8.407 8.906 3,949,614 +0.50(+5.94%)
Jan 28, 2003 8.286 8.481 8.141 8.407 2,886,536 +0.17(+2.10%)
Jan 27, 2003 8.207 8.275 8.100 8.234 2,392,744 -0.14(-1.70%)
Jan 24, 2003 8.550 8.588 8.363 8.377 2,577,278 -0.29(-3.29%)
Jan 23, 2003 8.843 8.887 8.552 8.662 2,917,900 -0.11(-1.25%)
Jan 22, 2003 8.821 8.912 8.761 8.772 2,496,681 -0.20(-2.23%)
Jan 21, 2003 9.021 9.087 8.972 8.972 1,519,671 -0.23(-2.47%)
Jan 17, 2003 9.142 9.257 9.142 9.200 3,818,324 +0.02(+0.21%)
Jan 16, 2003 9.175 9.216 9.117 9.180 1,688,159 +0.00(+0.00%)
Jan 15, 2003 9.200 9.265 9.136 9.180 2,916,806 +0.01(+0.12%)
Jan 14, 2003 9.180 9.232 9.084 9.169 1,074,382 -0.01(-0.09%)
Jan 13, 2003 9.189 9.227 9.046 9.178 1,420,110 -0.07(-0.71%)
Jan 10, 2003 9.189 9.320 9.189 9.243 1,924,479 +0.16(+1.72%)
Jan 09, 2003 9.246 9.246 8.733 9.087 7,886,463 -0.01(-0.15%)
Jan 08, 2003 9.032 9.104 9.008 9.101 3,729,704 -0.21(-2.30%)
Jan 07, 2003 9.391 9.419 9.285 9.315 4,309,565 -0.29(-3.00%)
Jan 06, 2003 9.583 9.652 9.540 9.603 3,145,832 +0.02(+0.20%)
Jan 03, 2003 9.567 9.630 9.556 9.583 2,238,479 +0.02(+0.20%)
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.