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, 2013 17.00 17.02 16.89 16.92 3,457,445 -0.15(-0.87%)
Aug 29, 2013 17.06 17.19 17.06 17.07 3,879,047 -0.18(-1.02%)
Aug 28, 2013 17.12 17.31 17.11 17.25 4,654,934 -0.02(-0.10%)
Aug 27, 2013 17.37 17.42 17.24 17.26 3,238,636 -0.09(-0.53%)
Aug 26, 2013 17.47 17.49 17.36 17.36 2,235,063 -0.07(-0.39%)
Aug 23, 2013 17.35 17.45 17.32 17.43 2,816,692 +0.08(+0.46%)
Aug 22, 2013 17.26 17.37 17.25 17.35 3,073,055 +0.17(+1.00%)
Aug 21, 2013 17.30 17.32 17.14 17.17 3,719,346 -0.13(-0.76%)
Aug 20, 2013 17.24 17.33 17.22 17.30 4,078,833 +0.17(+0.96%)
Aug 19, 2013 17.17 17.26 17.13 17.14 5,790,805 -0.05(-0.30%)
Aug 16, 2013 17.16 17.22 17.07 17.19 6,661,223 +0.10(+0.56%)
Aug 15, 2013 16.91 17.15 16.91 17.10 11,853,916 -0.18(-1.04%)
Aug 14, 2013 17.40 17.45 17.25 17.27 5,080,275 -0.10(-0.55%)
Aug 13, 2013 17.33 17.39 17.23 17.37 4,807,402 +0.14(+0.80%)
Aug 12, 2013 17.11 17.24 17.09 17.23 5,484,297 +0.08(+0.49%)
Aug 09, 2013 16.92 17.15 16.92 17.15 4,229,382 +0.09(+0.55%)
Aug 08, 2013 16.95 17.07 16.88 17.05 6,279,055 +0.12(+0.72%)
Aug 07, 2013 16.97 17.06 16.87 16.93 5,561,334 -0.14(-0.81%)
Aug 06, 2013 17.05 17.10 17.00 17.07 3,864,013 -0.03(-0.16%)
Aug 05, 2013 17.12 17.15 17.05 17.10 3,768,694 -0.20(-1.15%)
Aug 02, 2013 17.18 17.34 17.18 17.30 3,890,543 +0.13(+0.75%)
Aug 01, 2013 17.05 17.19 17.00 17.17 5,097,353 +0.03(+0.18%)
Jul 31, 2013 17.01 17.26 17.01 17.14 5,651,976 +0.13(+0.74%)
Jul 30, 2013 17.12 17.14 16.95 17.01 2,762,987 -0.07(-0.40%)
Jul 29, 2013 17.01 17.12 16.97 17.08 3,249,341 +0.00(+0.00%)
Jul 26, 2013 16.98 17.10 16.85 17.08 3,607,615 -0.06(-0.37%)
Jul 25, 2013 16.95 17.15 16.95 17.14 4,675,182 +0.06(+0.38%)
Jul 24, 2013 17.17 17.17 17.00 17.08 5,486,745 -0.10(-0.61%)
Jul 23, 2013 17.01 17.18 16.99 17.18 7,192,353 +0.12(+0.69%)
Jul 22, 2013 16.96 17.07 16.92 17.07 3,616,613 +0.17(+1.02%)
Jul 19, 2013 16.87 16.94 16.83 16.89 4,514,870 -0.08(-0.50%)
Jul 18, 2013 16.96 17.02 16.93 16.98 5,377,282 +0.13(+0.78%)
Jul 17, 2013 16.92 16.98 16.84 16.85 5,098,099 +0.04(+0.26%)
Jul 16, 2013 16.71 16.81 16.67 16.80 4,123,675 +0.08(+0.51%)
Jul 15, 2013 16.63 16.76 16.57 16.72 4,035,883 -0.03(-0.20%)
Jul 12, 2013 16.72 16.76 16.64 16.75 2,647,727 +0.04(+0.26%)
Jul 11, 2013 16.69 16.72 16.56 16.71 4,581,645 +0.17(+1.04%)
Jul 10, 2013 16.46 16.56 16.43 16.54 4,051,963 +0.13(+0.78%)
Jul 09, 2013 16.42 16.48 16.39 16.41 3,976,515 -0.03(-0.16%)
Jul 08, 2013 16.35 16.45 16.32 16.43 5,103,050 +0.20(+1.25%)
Jul 05, 2013 16.30 16.34 16.14 16.23 3,505,117 +0.05(+0.33%)
Jul 03, 2013 16.13 16.22 16.05 16.18 4,210,245 -0.01(-0.06%)
Jul 02, 2013 16.20 16.29 16.11 16.19 4,617,940 +0.01(+0.08%)
Jul 01, 2013 16.21 16.26 16.13 16.17 6,208,296 +0.19(+1.21%)
Jun 28, 2013 16.04 16.13 15.98 15.98 6,558,029 -0.23(-1.44%)
Jun 27, 2013 16.28 16.37 16.02 16.21 3,562,806 +0.04(+0.27%)
Jun 26, 2013 16.21 16.28 16.14 16.17 4,872,916 +0.21(+1.33%)
Jun 25, 2013 16.08 16.08 15.93 15.96 7,394,992 +0.00(+0.02%)
Jun 24, 2013 15.87 16.09 15.84 15.95 9,824,161 -0.31(-1.93%)
Jun 21, 2013 16.39 16.47 16.18 16.27 8,308,609 -0.04(-0.27%)
Jun 20, 2013 16.55 16.58 16.24 16.31 10,738,663 -0.65(-3.81%)
Jun 19, 2013 17.19 17.23 16.95 16.96 3,465,807 -0.27(-1.55%)
Jun 18, 2013 17.14 17.25 17.14 17.23 6,253,191 +0.00(+0.02%)
Jun 17, 2013 17.30 17.35 17.18 17.22 5,634,828 +0.06(+0.33%)
Jun 14, 2013 17.10 17.23 17.09 17.16 4,470,543 -0.09(-0.53%)
Jun 13, 2013 17.17 17.28 17.14 17.26 5,695,830 +0.03(+0.18%)
Jun 12, 2013 17.50 17.51 17.21 17.23 7,535,732 +0.01(+0.08%)
Jun 11, 2013 17.17 17.30 17.17 17.21 7,316,644 -0.16(-0.89%)
Jun 10, 2013 17.50 17.50 17.36 17.37 5,876,679 -0.02(-0.10%)
Jun 07, 2013 17.29 17.44 17.27 17.38 7,290,031 -0.01(-0.08%)
Jun 06, 2013 17.29 17.41 17.24 17.40 6,190,032 +0.23(+1.36%)
Jun 05, 2013 17.18 17.26 17.09 17.16 6,724,231 -0.15(-0.88%)
Jun 04, 2013 17.28 17.40 17.23 17.32 4,533,347 -0.08(-0.47%)
Jun 03, 2013 17.32 17.48 17.25 17.40 4,036,167 +0.08(+0.47%)
May 31, 2013 17.50 17.54 17.32 17.32 6,291,421 -0.31(-1.74%)
May 30, 2013 17.61 17.69 17.59 17.62 3,930,170 -0.04(-0.23%)
May 29, 2013 17.71 17.76 17.62 17.66 3,913,179 -0.25(-1.38%)
May 28, 2013 17.98 18.06 17.87 17.91 4,800,112 +0.28(+1.61%)
May 24, 2013 17.46 17.66 17.43 17.63 3,918,740 +0.03(+0.17%)
May 23, 2013 17.69 17.64 17.40 17.60 4,845,235 -0.09(-0.52%)
May 22, 2013 17.56 17.81 17.55 17.69 9,278,363 +0.22(+1.24%)
May 21, 2013 17.27 17.50 17.23 17.47 5,250,660 +0.07(+0.41%)
May 20, 2013 17.41 17.49 17.38 17.40 8,861,591 -0.02(-0.12%)
May 17, 2013 17.36 17.46 17.34 17.42 8,100,626 -0.09(-0.52%)
May 16, 2013 17.51 17.61 17.48 17.51 3,991,630 +0.03(+0.15%)
May 15, 2013 17.36 17.51 17.34 17.49 7,176,327 +0.13(+0.76%)
May 13, 2013 17.28 17.38 17.25 17.35 3,198,435 -0.06(-0.35%)
May 10, 2013 17.34 17.42 17.29 17.41 3,432,561 -0.01(-0.08%)
May 09, 2013 17.39 17.49 17.37 17.43 2,613,871 -0.03(-0.17%)
May 08, 2013 17.39 17.51 17.39 17.46 4,767,011 +0.08(+0.49%)
May 07, 2013 17.37 17.39 17.27 17.37 3,890,449 -0.07(-0.39%)
May 06, 2013 17.54 17.54 17.41 17.44 3,246,144 -0.14(-0.79%)
May 03, 2013 17.60 17.62 17.38 17.58 4,847,718 +0.20(+1.17%)
May 02, 2013 17.35 17.42 17.32 17.38 3,248,308 -0.05(-0.31%)
May 01, 2013 17.56 17.59 17.41 17.43 3,466,227 -0.11(-0.64%)
Apr 30, 2013 17.60 17.62 17.50 17.54 3,104,451 -0.08(-0.48%)
Apr 29, 2013 17.55 17.65 17.54 17.63 4,121,861 +0.21(+1.20%)
Apr 26, 2013 17.27 17.44 17.27 17.42 4,412,848 +0.15(+0.84%)
Apr 25, 2013 17.27 17.39 17.23 17.27 7,993,306 -0.11(-0.64%)
Apr 24, 2013 17.52 17.53 17.38 17.38 6,476,363 -0.17(-0.94%)
Apr 23, 2013 17.42 17.55 17.39 17.55 5,644,417 +0.22(+1.27%)
Apr 22, 2013 17.36 17.42 17.26 17.33 5,621,300 +0.02(+0.14%)
Apr 19, 2013 17.25 17.32 17.22 17.31 4,093,572 +0.05(+0.31%)
Apr 18, 2013 17.34 17.36 17.21 17.25 6,416,741 +0.09(+0.51%)
Apr 17, 2013 17.07 17.18 16.96 17.16 11,861,907 -0.11(-0.63%)
Apr 16, 2013 17.19 17.29 17.14 17.27 3,989,165 +0.08(+0.49%)
Apr 15, 2013 17.25 17.36 17.19 17.19 7,139,447 -0.15(-0.88%)
Apr 12, 2013 17.23 17.35 17.20 17.34 6,128,593 +0.05(+0.29%)
Apr 11, 2013 17.15 17.35 17.13 17.29 6,259,442 +0.06(+0.33%)
Apr 10, 2013 17.16 17.28 17.13 17.23 7,298,738 +0.14(+0.83%)
Apr 09, 2013 17.12 17.16 17.02 17.09 7,031,058 +0.02(+0.12%)
Apr 08, 2013 17.08 17.11 17.00 17.07 8,855,872 +0.03(+0.18%)
Apr 05, 2013 16.93 17.05 16.90 17.04 8,409,454 +0.10(+0.60%)
Apr 04, 2013 16.72 16.97 16.70 16.94 4,597,080 +0.07(+0.44%)
Apr 03, 2013 17.04 17.07 16.84 16.86 4,934,297 -0.15(-0.85%)
Apr 02, 2013 17.03 17.13 16.97 17.01 7,885,267 +0.08(+0.46%)
Apr 01, 2013 16.83 16.98 16.81 16.93 5,369,641 +0.04(+0.26%)
Mar 28, 2013 16.73 16.93 16.71 16.89 9,778,526 +0.26(+1.54%)
Mar 27, 2013 16.54 16.66 16.50 16.63 4,946,209 -0.06(-0.38%)
Mar 26, 2013 16.71 16.75 16.65 16.69 8,220,663 -0.07(-0.42%)
Mar 25, 2013 16.64 16.80 16.60 16.77 10,393,970 +0.16(+0.96%)
Mar 22, 2013 16.50 16.77 16.47 16.61 14,869,051 +0.41(+2.50%)
Mar 21, 2013 15.97 16.21 15.86 16.20 15,931,672 +0.60(+3.83%)
Mar 20, 2013 15.72 15.78 15.57 15.60 5,115,711 -0.06(-0.39%)
Mar 19, 2013 15.70 15.77 15.61 15.66 4,962,860 +0.06(+0.39%)
Mar 18, 2013 15.57 15.69 15.55 15.60 4,317,260 -0.09(-0.60%)
Mar 15, 2013 15.71 15.75 15.64 15.70 3,140,426 -0.02(-0.13%)
Mar 14, 2013 15.53 15.73 15.47 15.72 5,556,892 +0.23(+1.46%)
Mar 13, 2013 15.43 15.53 15.41 15.49 4,071,840 -0.02(-0.11%)
Mar 12, 2013 15.44 15.52 15.42 15.51 6,494,482 +0.12(+0.79%)
Mar 11, 2013 15.36 15.40 15.32 15.39 6,238,212 -0.04(-0.24%)
Mar 08, 2013 15.29 15.45 15.29 15.42 6,620,862 -0.05(-0.33%)
Mar 07, 2013 15.43 15.51 15.43 15.47 3,699,888 +0.02(+0.13%)
Mar 06, 2013 15.53 15.56 15.42 15.45 4,399,585 -0.09(-0.61%)
Mar 05, 2013 15.54 15.62 15.53 15.55 3,642,359 +0.11(+0.72%)
Mar 04, 2013 15.32 15.46 15.31 15.44 3,612,114 +0.08(+0.53%)
Mar 01, 2013 15.28 15.38 15.24 15.36 3,307,900 +0.00(+0.02%)
Feb 28, 2013 15.40 15.48 15.35 15.35 5,096,255 -0.06(-0.42%)
Feb 27, 2013 15.22 15.45 15.21 15.42 5,567,908 +0.25(+1.67%)
Feb 26, 2013 15.19 15.22 15.08 15.16 7,429,788 +0.01(+0.09%)
Feb 25, 2013 15.27 15.32 15.13 15.15 9,165,203 -0.11(-0.75%)
Feb 22, 2013 15.15 15.27 15.12 15.27 5,016,125 +0.17(+1.14%)
Feb 21, 2013 15.12 15.13 15.02 15.09 4,964,938 -0.18(-1.15%)
Feb 20, 2013 15.30 15.34 15.26 15.27 5,912,384 -0.16(-1.05%)
Feb 19, 2013 15.30 15.43 15.30 15.43 6,027,414 +0.00(+0.02%)
Feb 15, 2013 15.42 15.46 15.35 15.43 4,331,863 +0.11(+0.75%)
Feb 14, 2013 15.38 15.41 15.31 15.31 4,511,638 -0.18(-1.18%)
Feb 13, 2013 15.61 15.64 15.47 15.50 8,584,887 +0.11(+0.75%)
Feb 12, 2013 15.31 15.38 15.29 15.38 11,273,949 -0.00(-0.02%)
Feb 11, 2013 15.40 15.41 15.34 15.38 6,502,067 +0.00(+0.00%)
Feb 08, 2013 15.38 15.44 15.35 15.38 3,968,739 -0.01(-0.08%)
Feb 07, 2013 15.49 15.53 15.35 15.40 6,473,430 -0.17(-1.10%)
Feb 06, 2013 15.54 15.59 15.53 15.57 6,251,441 +0.01(+0.04%)
Feb 04, 2013 15.54 15.62 15.52 15.56 6,985,199 -0.14(-0.91%)
Feb 01, 2013 15.70 15.74 15.67 15.70 12,400,992 +0.08(+0.50%)
Jan 31, 2013 16.16 15.75 15.47 15.63 13,744,605 -0.53(-3.27%)
Jan 30, 2013 16.07 16.19 16.05 16.16 4,354,338 -0.08(-0.50%)
Jan 29, 2013 16.05 16.26 16.05 16.24 4,054,001 +0.26(+1.65%)
Jan 28, 2013 16.03 16.04 15.97 15.97 5,278,951 -0.25(-1.54%)
Jan 25, 2013 16.14 16.22 16.10 16.22 5,200,475 +0.16(+0.99%)
Jan 24, 2013 15.99 16.09 15.96 16.06 8,406,117 +0.18(+1.12%)
Jan 23, 2013 15.86 15.93 15.80 15.89 5,015,231 +0.02(+0.12%)
Jan 22, 2013 15.88 15.88 15.79 15.87 4,152,525 -0.02(-0.14%)
Jan 18, 2013 15.92 15.94 15.83 15.89 2,295,158 -0.05(-0.28%)
Jan 17, 2013 15.87 15.98 15.85 15.93 3,419,716 +0.19(+1.24%)
Jan 16, 2013 15.73 15.79 15.71 15.74 4,235,623 -0.18(-1.12%)
Jan 15, 2013 15.81 15.93 15.78 15.92 3,741,135 +0.10(+0.64%)
Jan 14, 2013 15.78 15.85 15.73 15.82 5,634,104 +0.02(+0.12%)
Jan 11, 2013 15.81 15.84 15.74 15.80 3,128,358 +0.01(+0.04%)
Jan 10, 2013 15.63 15.81 15.62 15.79 4,752,291 +0.28(+1.78%)
Jan 09, 2013 15.57 15.60 15.49 15.52 3,810,362 -0.10(-0.64%)
Jan 08, 2013 15.49 15.64 15.48 15.62 2,809,337 +0.01(+0.08%)
Jan 07, 2013 15.57 15.63 15.55 15.60 2,978,370 -0.01(-0.08%)
Jan 04, 2013 15.54 15.65 15.54 15.62 2,859,270 +0.00(+0.00%)
Jan 03, 2013 15.58 15.64 15.56 15.62 2,992,809 -0.03(-0.19%)
Jan 02, 2013 15.62 15.65 15.56 15.65 4,334,870 +0.33(+2.14%)
Dec 31, 2012 15.16 15.35 15.15 15.32 2,784,262 +0.11(+0.75%)
Dec 28, 2012 15.32 15.35 15.20 15.21 3,080,303 -0.09(-0.62%)
Dec 27, 2012 15.38 15.40 15.24 15.30 3,447,560 +0.00(+0.00%)
Dec 26, 2012 15.34 15.40 15.26 15.30 1,525,156 -0.03(-0.17%)
Dec 24, 2012 15.34 15.39 15.27 15.33 1,145,228 -0.07(-0.46%)
Dec 21, 2012 15.41 15.45 15.36 15.40 3,039,719 -0.09(-0.59%)
Dec 20, 2012 15.49 15.50 15.42 15.49 3,195,975 +0.07(+0.46%)
Dec 19, 2012 15.60 15.60 15.41 15.42 3,815,464 -0.16(-1.00%)
Dec 18, 2012 15.52 15.61 15.47 15.57 3,552,774 +0.21(+1.35%)
Dec 17, 2012 15.34 15.44 15.33 15.36 3,721,902 -0.03(-0.19%)
Dec 14, 2012 15.22 15.45 15.22 15.39 7,894,841 +0.00(+0.00%)
Dec 13, 2012 15.40 15.48 15.39 15.39 6,489,938 -0.47(-2.94%)
Dec 12, 2012 15.98 15.98 15.85 15.86 5,820,516 +0.05(+0.29%)
Dec 11, 2012 15.77 15.84 15.76 15.81 2,908,770 +0.13(+0.85%)
Dec 10, 2012 15.66 15.75 15.65 15.68 2,714,582 +0.05(+0.31%)
Dec 07, 2012 15.51 15.66 15.51 15.63 3,660,954 -0.00(-0.02%)
Dec 06, 2012 15.69 15.69 15.54 15.64 3,795,683 -0.01(-0.04%)
Dec 05, 2012 15.60 15.71 15.58 15.64 3,869,072 +0.12(+0.75%)
Dec 04, 2012 15.57 15.60 15.51 15.53 4,662,545 +0.11(+0.69%)
Nov 30, 2012 15.40 15.45 15.38 15.42 2,145,358 -0.00(-0.02%)
Nov 29, 2012 15.33 15.44 15.32 15.42 4,166,069 +0.26(+1.73%)
Nov 28, 2012 15.04 15.18 15.00 15.16 2,619,518 +0.21(+1.39%)
Nov 27, 2012 15.02 15.05 14.94 14.95 2,123,291 -0.07(-0.45%)
Nov 26, 2012 14.98 15.03 14.92 15.02 1,876,282 -0.05(-0.32%)
Nov 23, 2012 14.93 15.08 14.90 15.07 1,950,981 +0.36(+2.42%)
Nov 21, 2012 14.68 14.73 14.67 14.71 1,683,638 +0.08(+0.55%)
Nov 20, 2012 14.59 14.63 14.55 14.63 2,358,532 +0.09(+0.60%)
Nov 19, 2012 14.43 14.57 14.43 14.54 4,694,059 +0.16(+1.13%)
Nov 16, 2012 14.48 14.51 14.33 14.38 6,108,033 -0.24(-1.62%)
Nov 15, 2012 14.67 14.72 14.56 14.62 3,127,020 +0.01(+0.09%)
Nov 14, 2012 14.76 14.76 14.59 14.61 2,712,760 -0.14(-0.95%)
Nov 13, 2012 14.73 14.86 14.72 14.74 2,493,727 +0.05(+0.33%)
Nov 12, 2012 14.72 14.76 14.67 14.70 2,001,629 -0.04(-0.29%)
Nov 09, 2012 14.68 14.84 14.68 14.74 2,725,382 -0.10(-0.68%)
Nov 08, 2012 14.93 14.97 14.84 14.84 4,468,302 -0.09(-0.61%)
Nov 07, 2012 15.04 15.04 14.81 14.93 4,276,105 -0.13(-0.88%)
Nov 06, 2012 15.04 15.16 15.03 15.06 3,048,812 +0.07(+0.50%)
Nov 05, 2012 15.04 15.05 14.94 14.99 2,791,529 -0.05(-0.30%)
Nov 02, 2012 15.07 15.13 15.03 15.03 2,375,487 -0.13(-0.83%)
Nov 01, 2012 15.15 15.22 15.12 15.16 2,362,189 +0.11(+0.73%)
Oct 31, 2012 15.21 15.21 15.04 15.05 2,686,158 -0.07(-0.45%)
Oct 26, 2012 15.16 15.12 15.12 15.12 4,491,586 -0.03(-0.19%)
Oct 25, 2012 15.27 15.27 15.11 15.15 3,144,199 +0.20(+1.32%)
Oct 24, 2012 15.09 15.10 14.94 14.95 2,657,793 -0.06(-0.43%)
Oct 23, 2012 15.05 15.06 14.97 15.01 2,555,893 -0.25(-1.62%)
Oct 19, 2012 15.43 15.43 15.25 15.26 2,429,224 -0.19(-1.22%)
Oct 18, 2012 15.41 15.51 15.40 15.45 4,357,655 +0.10(+0.63%)
Oct 17, 2012 15.33 15.38 15.31 15.35 3,195,824 +0.02(+0.13%)
Oct 16, 2012 15.24 15.34 15.22 15.33 3,293,802 +0.26(+1.74%)
Oct 15, 2012 15.03 15.09 14.99 15.07 2,173,455 +0.11(+0.72%)
Oct 12, 2012 14.97 15.01 14.92 14.96 3,065,982 +0.10(+0.68%)
Oct 11, 2012 14.96 15.00 14.86 14.86 2,672,925 -0.01(-0.07%)
Oct 10, 2012 14.97 14.97 14.85 14.87 4,638,389 -0.11(-0.71%)
Oct 09, 2012 15.04 15.08 14.96 14.98 5,430,848 -0.21(-1.41%)
Oct 08, 2012 15.32 15.22 15.11 15.19 7,816,722 -0.13(-0.85%)
Oct 05, 2012 15.37 15.38 15.30 15.32 5,670,963 -0.06(-0.36%)
Oct 04, 2012 15.28 15.39 15.25 15.38 4,033,800 +0.17(+1.09%)
Oct 03, 2012 15.21 15.24 15.18 15.21 8,740,541 -0.11(-0.70%)
Oct 02, 2012 15.19 15.33 15.14 15.32 11,140,706 -0.08(-0.51%)
Oct 01, 2012 15.17 15.42 15.15 15.40 10,356,510 -0.13(-0.81%)
Sep 28, 2012 15.54 15.57 15.47 15.52 5,674,182 -0.16(-1.03%)
Sep 27, 2012 15.67 15.70 15.57 15.69 2,299,995 +0.16(+1.04%)
Sep 26, 2012 15.53 15.55 15.47 15.52 3,305,367 -0.05(-0.31%)
Sep 25, 2012 15.65 15.73 15.56 15.57 3,282,153 -0.06(-0.37%)
Sep 24, 2012 15.60 15.64 15.54 15.63 2,365,451 +0.07(+0.48%)
Sep 21, 2012 15.54 15.59 15.51 15.56 4,960,458 +0.00(+0.00%)
Sep 20, 2012 15.49 15.58 15.45 15.56 3,152,789 -0.05(-0.31%)
Sep 19, 2012 15.44 15.64 15.43 15.60 6,083,154 +0.22(+1.41%)
Sep 18, 2012 15.30 15.41 15.30 15.39 2,137,123 +0.16(+1.07%)
Sep 17, 2012 15.21 15.26 15.21 15.22 3,486,464 -0.01(-0.04%)
Sep 14, 2012 15.19 15.29 15.19 15.23 3,810,134 -0.12(-0.80%)
Sep 13, 2012 15.22 15.42 15.20 15.35 3,090,126 +0.15(+0.98%)
Sep 12, 2012 15.20 15.25 15.15 15.21 3,464,601 +0.00(+0.00%)
Sep 11, 2012 15.16 15.24 15.14 15.21 3,133,072 +0.11(+0.71%)
Sep 10, 2012 15.07 15.16 15.04 15.10 8,257,556 -0.08(-0.51%)
Sep 07, 2012 15.13 15.24 15.13 15.18 7,109,097 -0.06(-0.43%)
Sep 06, 2012 15.06 15.27 15.06 15.24 3,361,650 +0.14(+0.90%)
Sep 05, 2012 15.15 15.17 15.07 15.10 2,264,307 +0.07(+0.50%)
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.