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 30, 2019 39.77 39.94 39.50 39.68 2,738,863 -0.34(-0.86%)
Aug 29, 2019 39.87 40.10 39.83 40.02 3,055,910 +0.55(+1.38%)
Aug 28, 2019 39.48 39.58 39.29 39.48 2,419,020 -0.07(-0.18%)
Aug 27, 2019 39.53 39.75 39.47 39.55 2,648,517 +0.04(+0.11%)
Aug 26, 2019 39.64 39.64 39.19 39.50 2,763,570 +0.22(+0.56%)
Aug 23, 2019 39.90 40.24 39.21 39.28 4,266,770 -0.73(-1.83%)
Aug 22, 2019 40.11 40.17 39.80 40.02 5,169,212 -0.01(-0.02%)
Aug 21, 2019 39.69 40.26 39.64 40.02 6,817,026 +0.70(+1.79%)
Aug 20, 2019 39.56 39.60 39.20 39.32 5,751,101 +0.18(+0.45%)
Aug 19, 2019 39.28 39.34 39.06 39.14 1,726,022 +0.07(+0.18%)
Aug 16, 2019 39.09 39.26 39.03 39.07 1,702,327 +0.14(+0.36%)
Aug 15, 2019 38.81 39.05 38.74 38.93 2,178,343 +0.33(+0.84%)
Aug 14, 2019 39.14 39.37 38.60 38.61 3,169,984 -0.93(-2.34%)
Aug 13, 2019 39.28 39.53 39.13 39.53 3,925,628 +0.44(+1.13%)
Aug 12, 2019 39.47 39.51 38.91 39.09 2,530,571 -0.36(-0.92%)
Aug 09, 2019 39.87 39.90 39.28 39.45 4,683,586 +0.56(+1.43%)
Aug 08, 2019 38.73 39.09 38.58 38.90 2,688,255 +0.59(+1.54%)
Aug 07, 2019 37.99 38.45 37.86 38.31 4,607,551 +0.26(+0.69%)
Aug 06, 2019 38.13 38.35 37.73 38.04 4,513,431 +0.05(+0.14%)
Aug 05, 2019 38.25 38.38 37.64 37.99 4,383,473 -0.63(-1.63%)
Aug 02, 2019 38.72 38.76 38.38 38.62 4,892,818 +0.24(+0.64%)
Aug 01, 2019 38.00 38.54 38.00 38.38 3,079,837 +0.51(+1.36%)
Jul 31, 2019 37.57 38.19 37.48 37.86 2,586,164 -0.39(-1.03%)
Jul 30, 2019 38.29 38.43 38.09 38.25 3,984,877 -0.46(-1.19%)
Jul 29, 2019 38.86 39.02 38.67 38.72 7,360,573 +0.77(+2.02%)
Jul 26, 2019 37.51 37.97 37.41 37.95 4,846,153 +0.74(+1.99%)
Jul 25, 2019 37.33 37.97 37.06 37.21 11,947,266 +2.01(+5.72%)
Jul 24, 2019 35.04 35.24 34.76 35.19 4,909,122 -0.20(-0.57%)
Jul 23, 2019 35.46 35.66 35.28 35.39 4,761,749 +0.22(+0.62%)
Jul 22, 2019 35.24 35.31 35.00 35.17 4,974,384 +0.18(+0.52%)
Jul 19, 2019 35.34 35.40 34.94 34.99 4,253,268 -0.53(-1.50%)
Jul 18, 2019 35.14 35.53 35.09 35.52 3,191,903 +0.34(+0.97%)
Jul 17, 2019 35.17 35.40 35.15 35.18 1,518,553 +0.12(+0.35%)
Jul 16, 2019 35.20 35.20 34.99 35.06 1,857,100 -0.02(-0.05%)
Jul 15, 2019 35.11 35.24 34.94 35.08 2,296,205 +0.01(+0.02%)
Jul 12, 2019 35.19 35.21 34.75 35.07 3,702,920 -0.21(-0.59%)
Jul 11, 2019 35.69 35.70 35.06 35.28 2,685,752 -0.59(-1.65%)
Jul 10, 2019 35.98 36.12 35.77 35.87 1,860,879 +0.34(+0.96%)
Jul 09, 2019 35.54 35.65 35.46 35.53 1,912,336 -0.08(-0.22%)
Jul 08, 2019 35.54 35.64 35.41 35.61 2,396,532 -0.10(-0.27%)
Jul 05, 2019 36.30 36.34 35.67 35.71 3,223,660 -0.92(-2.50%)
Jul 03, 2019 36.60 36.76 36.48 36.62 2,085,472 +0.24(+0.67%)
Jul 02, 2019 36.06 36.42 36.03 36.38 2,890,672 +0.25(+0.70%)
Jul 01, 2019 36.33 36.33 35.97 36.13 3,478,319 +0.12(+0.34%)
Jun 28, 2019 36.19 36.19 35.85 36.00 2,642,584 +0.25(+0.71%)
Jun 27, 2019 35.64 35.91 35.64 35.75 1,930,521 +0.02(+0.05%)
Jun 26, 2019 35.96 35.97 35.55 35.73 1,992,653 -0.38(-1.04%)
Jun 25, 2019 36.31 36.37 35.96 36.11 1,584,627 -0.08(-0.22%)
Jun 24, 2019 36.22 36.32 36.03 36.19 2,224,328 +0.11(+0.31%)
Jun 21, 2019 35.83 36.13 35.46 36.07 3,097,653 -0.22(-0.60%)
Jun 20, 2019 36.56 36.70 36.22 36.29 3,844,646 -0.06(-0.17%)
Jun 19, 2019 35.92 36.41 35.89 36.35 3,470,725 +0.64(+1.78%)
Jun 18, 2019 35.40 35.79 35.33 35.72 3,736,041 +0.85(+2.43%)
Jun 17, 2019 34.50 35.00 34.49 34.87 2,137,354 +0.27(+0.78%)
Jun 14, 2019 34.61 34.85 34.56 34.60 1,694,382 -0.21(-0.60%)
Jun 13, 2019 34.72 34.90 34.54 34.81 2,316,055 -0.02(-0.05%)
Jun 12, 2019 34.47 34.87 34.47 34.83 2,874,793 +0.47(+1.37%)
Jun 11, 2019 34.62 34.66 34.28 34.35 2,726,577 -0.17(-0.51%)
Jun 10, 2019 34.15 34.64 34.08 34.53 3,358,169 +0.50(+1.46%)
Jun 07, 2019 34.18 34.25 33.91 34.03 2,374,290 +0.17(+0.49%)
Jun 06, 2019 33.85 34.14 33.78 33.87 2,590,668 +0.41(+1.23%)
Jun 05, 2019 33.53 33.63 33.39 33.46 2,404,677 -0.20(-0.60%)
Jun 04, 2019 33.52 33.71 33.31 33.66 3,915,897 +0.60(+1.82%)
Jun 03, 2019 33.18 33.26 32.93 33.06 2,762,458 +0.45(+1.39%)
May 31, 2019 32.38 32.65 32.37 32.60 3,007,304 -0.11(-0.35%)
May 30, 2019 32.92 32.92 32.56 32.72 3,339,855 -0.02(-0.05%)
May 29, 2019 32.85 32.93 32.65 32.73 3,655,076 -0.42(-1.26%)
May 28, 2019 33.58 33.71 33.15 33.15 4,198,895 -0.88(-2.59%)
May 24, 2019 34.02 34.29 33.93 34.03 3,538,963 +0.31(+0.93%)
May 23, 2019 33.72 33.91 33.53 33.72 6,291,904 +0.04(+0.13%)
May 22, 2019 32.83 33.71 32.83 33.67 3,376,727 +0.64(+1.93%)
May 21, 2019 32.84 33.10 32.80 33.04 3,942,815 +0.30(+0.91%)
May 20, 2019 32.57 32.83 32.56 32.74 3,550,850 -0.21(-0.64%)
May 17, 2019 32.82 33.06 32.78 32.95 1,967,836 -0.02(-0.05%)
May 16, 2019 32.92 33.19 32.85 32.97 3,426,682 +0.10(+0.32%)
May 15, 2019 32.80 33.02 32.78 32.86 5,239,766 -0.12(-0.37%)
May 14, 2019 32.95 33.14 32.83 32.99 8,214,853 +0.47(+1.45%)
May 13, 2019 32.52 32.61 32.38 32.51 8,779,787 -0.32(-0.98%)
May 10, 2019 33.20 33.27 32.61 32.84 9,763,622 -0.72(-2.13%)
May 09, 2019 33.55 33.61 33.37 33.55 4,102,513 +0.15(+0.44%)
May 08, 2019 33.55 33.66 33.38 33.40 3,661,475 +0.28(+0.84%)
May 07, 2019 33.46 33.52 32.99 33.13 3,246,165 -0.32(-0.96%)
May 06, 2019 33.07 33.78 32.92 33.45 4,059,194 -0.05(-0.16%)
May 03, 2019 33.42 33.51 33.21 33.50 3,688,818 +0.69(+2.10%)
May 02, 2019 32.82 33.00 32.67 32.81 11,712,112 +0.24(+0.72%)
May 01, 2019 32.72 32.82 32.49 32.58 5,961,660 -0.27(-0.82%)
Apr 30, 2019 33.26 33.30 32.12 32.85 9,936,576 -0.45(-1.36%)
Apr 29, 2019 33.63 33.64 33.23 33.30 6,327,416 +0.17(+0.50%)
Apr 26, 2019 33.00 33.22 32.84 33.13 8,244,663 -0.93(-2.74%)
Apr 25, 2019 33.51 34.15 33.49 34.07 5,422,417 +0.30(+0.88%)
Apr 24, 2019 33.77 33.95 33.65 33.77 4,519,736 +0.03(+0.08%)
Apr 23, 2019 33.69 33.99 33.69 33.74 5,517,432 -0.05(-0.15%)
Apr 22, 2019 33.82 33.93 33.63 33.80 4,876,893 -0.04(-0.13%)
Apr 18, 2019 33.81 33.96 33.45 33.84 6,226,034 +0.03(+0.08%)
Apr 17, 2019 34.29 34.31 33.78 33.81 5,054,345 -0.46(-1.35%)
Apr 16, 2019 34.97 34.97 34.25 34.28 3,823,027 -0.44(-1.28%)
Apr 15, 2019 34.68 34.78 34.56 34.72 3,446,609 +0.25(+0.73%)
Apr 12, 2019 34.56 34.90 34.42 34.47 8,587,827 -0.28(-0.80%)
Apr 11, 2019 35.17 35.19 34.59 34.75 5,175,982 -0.61(-1.73%)
Apr 10, 2019 35.54 35.70 35.27 35.36 7,589,059 -0.13(-0.37%)
Apr 09, 2019 35.57 35.62 35.33 35.49 4,945,174 -0.15(-0.42%)
Apr 08, 2019 35.83 35.83 35.56 35.64 3,633,940 +0.14(+0.39%)
Apr 05, 2019 35.32 35.62 35.30 35.50 6,637,075 +0.15(+0.42%)
Apr 04, 2019 35.58 35.76 35.31 35.35 6,398,802 -0.49(-1.36%)
Apr 03, 2019 35.93 36.00 35.59 35.84 7,246,234 -0.44(-1.20%)
Apr 02, 2019 35.97 36.33 35.84 36.27 12,478,151 +0.28(+0.78%)
Apr 01, 2019 36.14 36.24 35.70 35.99 9,648,882 +0.73(+2.08%)
Mar 29, 2019 35.22 35.87 35.01 35.26 39,879,892 -2.22(-5.93%)
Mar 28, 2019 37.63 37.73 37.36 37.49 5,338,265 +0.29(+0.77%)
Mar 27, 2019 37.15 37.39 36.88 37.20 3,650,036 -0.25(-0.68%)
Mar 26, 2019 37.52 37.66 37.38 37.45 3,561,224 +0.34(+0.92%)
Mar 25, 2019 37.15 37.32 37.00 37.11 3,407,213 -0.03(-0.09%)
Mar 22, 2019 37.02 37.38 37.00 37.15 4,461,368 -0.31(-0.84%)
Mar 21, 2019 37.43 37.76 37.41 37.46 2,791,650 -0.06(-0.16%)
Mar 20, 2019 37.56 37.76 37.32 37.52 4,307,982 +0.13(+0.35%)
Mar 19, 2019 37.41 37.56 37.27 37.39 3,679,554 +0.25(+0.68%)
Mar 18, 2019 37.08 37.28 37.01 37.14 3,527,018 +0.06(+0.16%)
Mar 15, 2019 36.88 37.08 36.71 37.08 10,311,561 +0.21(+0.57%)
Mar 14, 2019 36.88 37.12 36.74 36.87 4,251,184 -0.16(-0.42%)
Mar 13, 2019 36.70 37.06 36.59 37.02 3,409,783 +0.52(+1.43%)
Mar 12, 2019 36.32 36.60 36.32 36.50 4,544,254 -0.30(-0.81%)
Mar 11, 2019 36.33 36.91 36.32 36.80 4,014,693 +0.37(+1.01%)
Mar 08, 2019 36.15 36.45 36.06 36.43 4,746,058 +0.10(+0.26%)
Mar 07, 2019 36.29 36.43 36.05 36.33 6,058,280 -0.32(-0.88%)
Mar 06, 2019 36.95 36.97 36.57 36.66 2,854,941 -0.24(-0.66%)
Mar 05, 2019 36.25 37.16 36.25 36.90 6,498,962 +0.54(+1.49%)
Mar 04, 2019 36.40 36.47 36.10 36.36 4,526,822 -0.06(-0.17%)
Mar 01, 2019 36.29 36.42 36.18 36.42 5,262,582 +0.16(+0.43%)
Feb 28, 2019 35.91 36.33 35.87 36.27 6,533,610 +0.12(+0.34%)
Feb 27, 2019 35.86 36.30 35.86 36.14 5,253,493 +0.35(+0.98%)
Feb 26, 2019 35.47 35.93 35.44 35.79 4,945,664 +0.41(+1.16%)
Feb 25, 2019 35.38 35.58 35.24 35.38 7,015,987 +0.48(+1.37%)
Feb 22, 2019 34.48 34.95 34.45 34.91 6,985,679 +0.43(+1.26%)
Feb 21, 2019 34.45 34.53 34.22 34.47 6,792,423 -0.09(-0.25%)
Feb 20, 2019 34.31 34.84 34.31 34.56 8,304,957 +0.06(+0.17%)
Feb 19, 2019 34.05 34.52 34.05 34.50 9,465,884 -0.39(-1.12%)
Feb 15, 2019 34.35 34.97 34.28 34.89 7,518,031 +0.80(+2.35%)
Feb 14, 2019 33.23 34.23 33.16 34.09 14,474,244 +2.90(+9.29%)
Feb 13, 2019 31.41 31.69 31.17 31.19 5,149,398 -0.53(-1.67%)
Feb 12, 2019 31.61 31.81 31.49 31.72 4,373,843 +0.44(+1.42%)
Feb 11, 2019 31.38 31.44 31.16 31.27 4,578,622 -0.28(-0.89%)
Feb 08, 2019 31.46 31.73 31.40 31.56 4,015,809 +0.06(+0.19%)
Feb 07, 2019 31.76 31.76 31.36 31.50 3,937,252 +0.06(+0.19%)
Feb 06, 2019 31.53 31.68 31.41 31.44 3,616,460 -0.11(-0.35%)
Feb 05, 2019 31.46 31.77 31.45 31.55 2,675,926 +0.20(+0.65%)
Feb 04, 2019 31.38 31.39 31.17 31.34 3,111,008 +0.09(+0.30%)
Feb 01, 2019 31.21 31.45 31.16 31.25 4,207,803 +0.06(+0.19%)
Jan 31, 2019 31.05 31.28 30.88 31.19 5,838,972 +0.54(+1.75%)
Jan 30, 2019 30.76 30.84 30.44 30.65 5,657,216 +0.34(+1.13%)
Jan 29, 2019 30.56 30.60 30.31 30.31 5,276,491 +0.05(+0.17%)
Jan 28, 2019 30.32 30.38 30.10 30.26 4,690,082 -0.22(-0.73%)
Jan 25, 2019 30.58 30.63 30.34 30.48 8,088,502 -0.03(-0.11%)
Jan 24, 2019 30.92 30.93 30.43 30.52 7,371,728 -0.77(-2.45%)
Jan 23, 2019 31.57 31.57 31.08 31.28 9,295,090 +0.36(+1.16%)
Jan 22, 2019 31.11 31.16 30.70 30.92 8,261,565 -0.24(-0.77%)
Jan 18, 2019 31.37 31.41 30.97 31.16 5,121,212 +0.22(+0.72%)
Jan 17, 2019 30.68 30.99 30.65 30.94 4,888,009 +0.43(+1.40%)
Jan 16, 2019 30.50 30.71 30.38 30.52 8,317,149 -0.27(-0.89%)
Jan 15, 2019 30.64 30.87 30.46 30.79 11,891,264 +0.48(+1.58%)
Jan 14, 2019 31.16 31.16 30.20 30.31 16,273,685 -1.19(-3.79%)
Jan 11, 2019 32.12 32.18 31.45 31.50 6,334,517 -1.12(-3.42%)
Jan 10, 2019 32.43 32.72 32.31 32.62 5,640,167 +0.39(+1.22%)
Jan 09, 2019 32.53 32.71 32.23 32.23 7,602,408 -0.28(-0.87%)
Jan 08, 2019 32.72 32.89 32.43 32.51 5,509,272 -0.55(-1.68%)
Jan 07, 2019 33.25 33.37 33.00 33.06 6,730,575 -0.34(-1.02%)
Jan 04, 2019 33.10 33.58 32.98 33.41 3,347,172 +0.72(+2.22%)
Jan 03, 2019 32.72 33.12 32.66 32.68 5,880,086 +0.45(+1.40%)
Jan 02, 2019 32.16 32.40 32.05 32.23 4,215,212 -0.15(-0.47%)
Dec 31, 2018 32.25 32.52 32.23 32.38 1,906,454 +0.18(+0.56%)
Dec 28, 2018 32.02 32.48 31.99 32.20 3,801,296 +0.40(+1.26%)
Dec 27, 2018 31.46 31.80 31.11 31.80 7,143,991 -0.26(-0.82%)
Dec 26, 2018 31.16 32.08 31.12 32.07 5,280,815 +0.64(+2.03%)
Dec 24, 2018 32.29 32.29 31.42 31.43 3,918,698 -0.55(-1.73%)
Dec 21, 2018 32.14 32.58 31.97 31.98 4,041,260 -0.45(-1.39%)
Dec 20, 2018 33.18 33.18 32.28 32.43 5,398,851 +0.06(+0.18%)
Dec 19, 2018 32.81 32.85 32.10 32.37 4,915,918 -0.22(-0.68%)
Dec 18, 2018 32.80 32.90 32.46 32.60 3,380,223 -0.10(-0.31%)
Dec 17, 2018 33.42 33.49 32.54 32.70 5,114,277 -0.68(-2.04%)
Dec 14, 2018 33.42 33.43 33.18 33.38 5,428,380 -0.08(-0.23%)
Dec 13, 2018 33.47 33.68 33.28 33.46 2,416,519 +0.28(+0.85%)
Dec 12, 2018 33.18 33.52 33.16 33.18 5,838,601 +0.21(+0.65%)
Dec 11, 2018 33.37 33.52 32.78 32.96 7,662,509 +0.21(+0.65%)
Dec 10, 2018 33.13 33.13 32.51 32.75 7,993,889 +0.20(+0.60%)
Dec 07, 2018 32.82 33.01 32.50 32.55 4,487,174 -0.59(-1.78%)
Dec 06, 2018 32.97 33.25 32.77 33.14 6,578,927 -0.85(-2.51%)
Dec 04, 2018 34.05 34.40 33.88 33.99 6,984,975 +0.26(+0.78%)
Dec 03, 2018 34.06 34.11 33.62 33.73 7,682,528 -0.22(-0.65%)
Nov 30, 2018 34.03 34.22 33.82 33.95 5,253,040 -0.33(-0.97%)
Nov 29, 2018 34.09 34.49 34.01 34.28 5,205,541 +0.08(+0.22%)
Nov 28, 2018 33.89 34.22 33.78 34.21 5,992,049 +0.19(+0.55%)
Nov 27, 2018 33.68 34.04 33.47 34.02 6,842,952 -0.16(-0.47%)
Nov 26, 2018 34.26 34.37 34.02 34.18 4,308,974 -0.09(-0.27%)
Nov 23, 2018 33.88 34.45 33.88 34.28 2,563,128 -0.03(-0.07%)
Nov 21, 2018 34.30 34.30 34.30 0 -0.09(-0.27%)
Nov 20, 2018 34.62 34.94 34.34 34.40 5,078,387 -0.39(-1.13%)
Nov 19, 2018 34.49 34.91 34.19 34.79 7,233,486 +0.11(+0.32%)
Nov 16, 2018 34.06 34.71 34.05 34.68 8,291,051 -0.62(-1.76%)
Nov 15, 2018 35.22 35.31 34.74 35.30 7,951,847 +0.00(+0.00%)
Nov 14, 2018 35.46 35.58 35.20 35.30 6,362,712 -0.08(-0.22%)
Nov 13, 2018 35.39 35.62 35.26 35.38 10,791,004 +0.49(+1.42%)
Nov 12, 2018 35.12 35.29 34.69 34.88 5,158,266 -0.05(-0.15%)
Nov 09, 2018 34.97 34.99 34.53 34.93 6,033,800 +0.27(+0.79%)
Nov 08, 2018 34.08 35.20 34.05 34.66 6,421,999 +1.23(+3.67%)
Nov 07, 2018 33.12 33.46 33.00 33.43 4,633,457 +0.72(+2.22%)
Nov 06, 2018 32.72 32.75 32.12 32.71 3,258,957 -0.54(-1.62%)
Nov 05, 2018 33.01 33.43 32.98 33.24 4,842,656 +0.97(+3.01%)
Nov 02, 2018 32.60 32.77 32.08 32.27 3,951,420 -0.56(-1.71%)
Nov 01, 2018 32.80 33.05 32.54 32.83 3,346,913 -0.23(-0.70%)
Oct 31, 2018 33.57 33.61 33.01 33.06 5,440,215 +0.28(+0.86%)
Oct 30, 2018 32.48 32.87 32.41 32.78 5,728,292 +0.38(+1.18%)
Oct 29, 2018 32.79 32.83 32.15 32.40 9,125,786 +0.09(+0.26%)
Oct 26, 2018 31.73 32.51 31.50 32.31 4,644,687 +0.10(+0.32%)
Oct 25, 2018 31.49 32.46 31.26 32.21 6,316,069 -0.07(-0.21%)
Oct 24, 2018 33.61 33.61 32.22 32.28 6,813,626 -1.48(-4.37%)
Oct 23, 2018 33.39 33.90 33.28 33.76 5,399,089 +0.09(+0.25%)
Oct 22, 2018 33.82 33.87 33.48 33.67 5,264,374 +0.24(+0.71%)
Oct 19, 2018 33.53 33.69 33.33 33.43 4,192,791 +0.22(+0.67%)
Oct 18, 2018 33.35 33.43 33.01 33.21 6,915,387 -0.29(-0.87%)
Oct 17, 2018 33.56 33.62 33.09 33.50 5,741,331 +0.18(+0.54%)
Oct 16, 2018 32.72 33.40 32.66 33.32 8,939,862 +1.37(+4.30%)
Oct 15, 2018 31.88 32.06 31.75 31.95 3,559,180 +0.27(+0.86%)
Oct 12, 2018 31.91 32.02 31.45 31.68 4,324,267 -0.42(-1.30%)
Oct 11, 2018 32.49 32.51 31.89 32.09 7,115,862 -0.35(-1.08%)
Oct 10, 2018 32.74 32.80 32.44 32.44 3,785,657 -0.20(-0.60%)
Oct 09, 2018 32.08 32.73 32.08 32.64 4,628,520 -0.06(-0.18%)
Oct 08, 2018 32.73 32.83 32.49 32.70 3,408,670 -0.61(-1.82%)
Oct 05, 2018 33.23 33.54 33.15 33.30 3,874,364 -0.38(-1.14%)
Oct 04, 2018 33.87 34.01 33.42 33.69 5,848,354 -0.49(-1.42%)
Oct 03, 2018 34.08 34.24 34.04 34.17 7,329,014 +0.30(+0.88%)
Oct 02, 2018 33.64 33.89 33.51 33.88 2,191,126 +0.20(+0.58%)
Oct 01, 2018 33.76 33.93 33.65 33.68 2,983,093 -0.06(-0.18%)
Sep 28, 2018 33.68 33.88 33.62 33.74 4,235,131 -0.13(-0.38%)
Sep 27, 2018 33.61 33.88 33.55 33.87 6,383,015 +0.55(+1.64%)
Sep 26, 2018 33.28 33.47 33.26 33.32 7,074,505 +0.33(+1.01%)
Sep 25, 2018 32.74 33.09 32.72 32.99 7,097,413 +0.72(+2.22%)
Sep 24, 2018 32.14 32.32 32.14 32.27 2,513,803 +0.14(+0.45%)
Sep 21, 2018 31.94 32.20 31.91 32.13 1,999,812 -0.03(-0.11%)
Sep 20, 2018 31.93 32.19 31.91 32.16 2,156,962 +0.36(+1.13%)
Sep 19, 2018 31.86 31.97 31.75 31.80 2,512,953 -0.16(-0.51%)
Sep 18, 2018 31.79 32.05 31.79 31.97 4,251,968 -0.06(-0.19%)
Sep 17, 2018 31.91 32.13 31.86 32.02 4,496,584 +0.09(+0.29%)
Sep 14, 2018 31.86 32.04 31.78 31.93 4,512,742 -0.15(-0.48%)
Sep 13, 2018 32.09 32.14 31.79 32.08 6,352,134 -0.22(-0.69%)
Sep 12, 2018 32.31 32.35 32.15 32.31 8,921,909 -0.07(-0.21%)
Sep 11, 2018 32.29 32.40 32.11 32.37 4,437,812 +0.19(+0.58%)
Sep 10, 2018 32.26 32.39 32.06 32.19 3,603,912 +0.49(+1.53%)
Sep 07, 2018 31.50 31.75 31.50 31.70 2,541,665 +0.09(+0.30%)
Sep 06, 2018 31.71 31.80 31.45 31.61 2,641,557 -0.31(-0.96%)
Sep 05, 2018 32.08 32.20 31.85 31.91 3,141,346 -0.33(-1.03%)
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.