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, 2009 12.82 12.96 12.70 12.79 10,711,568 +0.09(+0.71%)
Aug 28, 2009 12.93 12.93 12.62 12.70 5,587,471 -0.13(-1.05%)
Aug 27, 2009 12.74 12.86 12.68 12.83 5,317,230 +0.14(+1.12%)
Aug 26, 2009 12.66 12.69 12.58 12.69 3,532,205 +0.07(+0.54%)
Aug 25, 2009 12.72 12.77 12.61 12.62 4,329,291 -0.04(-0.30%)
Aug 24, 2009 12.71 12.77 12.62 12.66 3,537,676 -0.04(-0.30%)
Aug 21, 2009 12.75 12.81 12.65 12.70 3,155,548 +0.15(+1.20%)
Aug 20, 2009 12.47 12.56 12.46 12.54 4,746,808 -0.10(-0.80%)
Aug 19, 2009 12.54 12.67 12.53 12.65 3,847,172 +0.03(+0.26%)
Aug 18, 2009 12.50 12.65 12.48 12.61 2,919,158 +0.26(+2.06%)
Aug 17, 2009 12.36 12.42 12.32 12.36 2,745,806 -0.25(-1.98%)
Aug 14, 2009 12.62 12.65 12.49 12.61 3,414,654 -0.19(-1.48%)
Aug 13, 2009 12.82 12.82 12.72 12.80 2,563,153 +0.15(+1.15%)
Aug 12, 2009 12.63 12.77 12.61 12.65 2,116,406 +0.11(+0.85%)
Aug 11, 2009 12.53 12.60 12.49 12.54 2,437,954 -0.08(-0.67%)
Aug 10, 2009 12.69 12.69 12.58 12.63 2,686,262 -0.12(-0.95%)
Aug 07, 2009 12.72 12.83 12.68 12.75 6,506,961 +0.26(+2.04%)
Aug 06, 2009 12.65 12.68 12.45 12.50 4,766,268 -0.32(-2.50%)
Aug 05, 2009 12.94 12.95 12.76 12.82 6,010,411 -0.16(-1.20%)
Aug 04, 2009 12.98 13.02 12.91 12.97 3,985,342 +0.03(+0.23%)
Aug 03, 2009 12.93 13.02 12.88 12.94 8,743,581 +0.21(+1.64%)
Jul 31, 2009 12.82 12.93 12.73 12.73 9,356,438 +0.03(+0.22%)
Jul 30, 2009 12.90 12.94 12.69 12.71 14,485,999 +0.10(+0.78%)
Jul 29, 2009 12.66 12.70 12.51 12.61 7,700,215 -0.22(-1.75%)
Jul 28, 2009 12.83 12.86 12.70 12.83 2,971,550 +0.01(+0.09%)
Jul 27, 2009 12.84 12.85 12.70 12.82 4,570,699 -0.21(-1.64%)
Jul 24, 2009 12.98 13.05 12.91 13.04 2,751,418 +0.12(+0.93%)
Jul 23, 2009 12.64 12.98 12.64 12.91 3,985,043 +0.15(+1.20%)
Jul 22, 2009 12.73 12.86 12.71 12.76 4,259,328 +0.05(+0.43%)
Jul 21, 2009 12.65 12.73 12.58 12.71 3,215,219 +0.17(+1.36%)
Jul 20, 2009 12.47 12.54 12.39 12.54 2,290,057 +0.20(+1.60%)
Jul 17, 2009 12.28 12.37 12.25 12.34 9,639,454 -0.16(-1.25%)
Jul 16, 2009 12.37 12.53 12.35 12.50 3,397,616 +0.19(+1.54%)
Jul 15, 2009 12.26 12.31 12.22 12.31 4,041,060 +0.22(+1.84%)
Jul 14, 2009 12.08 12.10 11.92 12.08 2,746,706 +0.13(+1.10%)
Jul 13, 2009 11.81 11.97 11.80 11.95 2,987,352 +0.16(+1.35%)
Jul 10, 2009 11.76 11.90 11.71 11.79 3,317,285 -0.20(-1.69%)
Jul 09, 2009 12.00 12.05 11.89 12.00 3,386,606 +0.12(+0.99%)
Jul 08, 2009 11.93 11.94 11.77 11.88 4,597,821 +0.01(+0.05%)
Jul 07, 2009 11.99 12.02 11.86 11.87 10,346,486 -0.16(-1.37%)
Jul 06, 2009 11.81 12.06 11.81 12.04 3,319,495 +0.19(+1.60%)
Jul 02, 2009 11.88 11.93 11.79 11.85 3,208,202 -0.39(-3.18%)
Jul 01, 2009 12.19 12.33 12.18 12.24 3,694,216 +0.13(+1.11%)
Jun 30, 2009 12.19 12.25 12.03 12.10 3,231,371 -0.20(-1.63%)
Jun 29, 2009 12.21 12.31 12.15 12.30 3,484,693 +0.02(+0.13%)
Jun 26, 2009 12.32 12.32 12.12 12.29 2,845,151 -0.05(-0.44%)
Jun 25, 2009 12.05 12.36 12.02 12.34 5,500,543 +0.24(+1.99%)
Jun 24, 2009 12.21 12.31 12.00 12.10 3,193,359 -0.04(-0.29%)
Jun 23, 2009 12.11 12.17 12.01 12.14 3,430,679 +0.18(+1.49%)
Jun 22, 2009 12.09 12.11 11.94 11.96 3,480,080 -0.29(-2.39%)
Jun 19, 2009 12.39 12.40 12.19 12.25 3,784,889 +0.22(+1.87%)
Jun 18, 2009 11.98 12.09 11.93 12.03 6,043,937 -0.12(-1.02%)
Jun 17, 2009 12.13 12.20 12.00 12.15 6,410,110 +0.35(+2.97%)
Jun 16, 2009 11.95 11.95 11.79 11.80 4,519,474 +0.05(+0.44%)
Jun 15, 2009 11.90 11.92 11.73 11.75 8,208,435 -0.14(-1.15%)
Jun 12, 2009 11.73 11.94 11.70 11.88 6,724,664 +0.47(+4.08%)
Jun 11, 2009 11.30 11.51 11.29 11.42 3,640,555 +0.33(+2.94%)
Jun 10, 2009 11.23 11.23 10.98 11.09 3,878,612 -0.08(-0.71%)
Jun 09, 2009 11.18 11.22 11.10 11.17 2,422,801 +0.02(+0.20%)
Jun 08, 2009 11.06 11.23 11.04 11.15 3,975,704 +0.04(+0.37%)
Jun 05, 2009 11.16 11.17 11.05 11.11 4,293,660 -0.07(-0.61%)
Jun 04, 2009 11.19 11.26 11.11 11.18 5,498,902 -0.02(-0.20%)
Jun 03, 2009 11.25 11.30 11.12 11.20 5,396,883 -0.22(-1.90%)
Jun 02, 2009 11.32 11.46 11.31 11.42 5,776,917 -0.20(-1.70%)
Jun 01, 2009 11.59 11.68 11.57 11.61 3,976,889 +0.17(+1.51%)
May 29, 2009 11.38 11.45 11.33 11.44 4,697,564 +0.29(+2.58%)
May 28, 2009 11.20 11.28 11.09 11.15 4,275,987 -0.02(-0.22%)
May 27, 2009 11.36 11.38 11.17 11.18 5,656,638 -0.29(-2.53%)
May 26, 2009 11.26 11.51 11.23 11.47 4,971,947 +0.10(+0.89%)
May 22, 2009 11.35 11.46 11.25 11.37 4,386,978 -0.06(-0.53%)
May 21, 2009 11.35 11.48 11.31 11.43 6,220,937 +0.15(+1.34%)
May 20, 2009 11.24 11.38 11.19 11.28 4,546,483 +0.22(+2.04%)
May 19, 2009 10.97 11.09 10.93 11.05 5,437,316 +0.10(+0.93%)
May 18, 2009 10.81 10.97 10.74 10.95 5,203,538 +0.35(+3.29%)
May 15, 2009 10.67 10.76 10.53 10.60 5,985,616 -0.10(-0.92%)
May 14, 2009 10.69 10.77 10.64 10.70 8,894,261 -0.09(-0.84%)
May 13, 2009 11.04 11.04 10.76 10.79 8,803,901 -0.01(-0.13%)
May 12, 2009 10.92 10.92 10.73 10.80 8,236,626 +0.34(+3.28%)
May 11, 2009 10.46 10.57 10.37 10.46 15,037,945 +0.55(+5.56%)
May 08, 2009 9.893 9.987 9.847 9.910 6,689,293 +0.02(+0.22%)
May 07, 2009 9.987 9.992 9.816 9.888 6,730,620 -0.00(-0.03%)
May 06, 2009 10.00 10.01 9.830 9.891 4,280,181 +0.14(+1.46%)
May 05, 2009 9.806 9.811 9.660 9.748 8,733,610 -0.12(-1.22%)
May 04, 2009 9.912 10.03 9.814 9.869 16,262,172 +0.22(+2.33%)
May 01, 2009 9.485 9.644 9.430 9.644 5,160,577 +0.05(+0.57%)
Apr 30, 2009 10.11 10.11 9.542 9.589 9,775,659 -0.43(-4.32%)
Apr 29, 2009 9.838 10.07 9.811 10.02 7,158,586 +0.30(+3.10%)
Apr 28, 2009 9.822 9.869 9.688 9.721 3,778,015 -0.21(-2.07%)
Apr 27, 2009 9.932 10.04 9.871 9.926 6,600,096 +0.36(+3.72%)
Apr 24, 2009 9.578 9.671 9.512 9.570 5,361,643 +0.23(+2.50%)
Apr 23, 2009 9.175 9.339 9.095 9.337 9,124,695 +0.18(+1.95%)
Apr 22, 2009 9.095 9.260 9.084 9.158 4,477,600 -0.23(-2.48%)
Apr 21, 2009 9.205 9.413 9.169 9.391 4,587,949 +0.02(+0.18%)
Apr 20, 2009 9.466 9.518 9.337 9.375 3,617,868 -0.25(-2.56%)
Apr 17, 2009 9.715 9.745 9.561 9.622 5,015,236 -0.21(-2.12%)
Apr 16, 2009 9.603 9.860 9.564 9.830 5,133,112 +0.26(+2.69%)
Apr 15, 2009 9.542 9.591 9.427 9.572 4,077,657 +0.13(+1.39%)
Apr 14, 2009 9.359 9.485 9.315 9.441 5,595,450 +0.05(+0.53%)
Apr 13, 2009 9.230 9.460 9.230 9.391 2,600,757 +0.10(+1.03%)
Apr 09, 2009 9.370 9.383 9.241 9.296 4,804,565 -0.16(-1.74%)
Apr 08, 2009 9.460 9.540 9.372 9.460 7,920,489 +0.07(+0.73%)
Apr 07, 2009 9.553 9.619 9.359 9.391 5,624,130 -0.24(-2.48%)
Apr 06, 2009 9.583 9.726 9.509 9.630 4,926,769 +0.05(+0.52%)
Apr 03, 2009 9.764 9.800 9.509 9.581 8,542,151 -0.14(-1.47%)
Apr 02, 2009 9.803 9.934 9.707 9.723 9,194,876 -0.12(-1.23%)
Apr 01, 2009 9.485 9.855 9.452 9.844 10,540,451 +0.12(+1.27%)
Mar 31, 2009 9.529 9.800 9.383 9.721 8,547,617 +0.33(+3.50%)
Mar 30, 2009 8.923 9.400 8.835 9.391 13,572,923 +0.28(+3.07%)
Mar 26, 2009 9.112 9.158 9.005 9.112 6,479,128 -0.11(-1.16%)
Mar 25, 2009 9.115 9.274 9.013 9.219 10,673,928 +0.09(+0.93%)
Mar 24, 2009 9.216 9.284 9.123 9.134 3,176,547 -0.04(-0.48%)
Mar 23, 2009 9.013 9.186 8.999 9.178 8,304,918 +0.16(+1.76%)
Mar 20, 2009 9.079 9.136 8.966 9.019 3,281,684 +0.03(+0.30%)
Mar 19, 2009 9.153 9.186 8.953 8.991 3,120,260 -0.25(-2.70%)
Mar 18, 2009 9.221 9.320 9.024 9.241 6,246,980 -0.25(-2.63%)
Mar 17, 2009 9.315 9.493 9.205 9.490 5,795,557 +0.13(+1.41%)
Mar 16, 2009 9.375 9.496 9.301 9.359 6,808,521 +0.31(+3.42%)
Mar 13, 2009 8.986 9.082 8.816 9.049 0 +0.24(+2.74%)
Mar 12, 2009 8.539 8.838 8.413 8.807 7,941,492 +0.34(+4.05%)
Mar 11, 2009 8.530 8.618 8.352 8.465 5,807,059 -0.15(-1.75%)
Mar 10, 2009 8.292 8.646 8.284 8.615 6,772,957 +0.32(+3.90%)
Mar 09, 2009 8.245 8.404 8.215 8.292 7,443,804 -0.11(-1.34%)
Mar 06, 2009 8.421 8.492 8.254 8.404 0 +0.05(+0.66%)
Mar 05, 2009 8.539 8.574 8.333 8.350 5,832,398 -0.17(-2.03%)
Mar 04, 2009 8.547 8.648 8.413 8.522 6,646,952 -0.02(-0.29%)
Mar 02, 2009 8.755 8.761 8.519 8.547 5,262,370 -0.12(-1.33%)
Feb 27, 2009 8.731 8.805 8.626 8.662 0 -0.32(-3.57%)
Feb 26, 2009 9.287 9.353 8.981 8.983 5,852,937 -0.33(-3.51%)
Feb 25, 2009 9.537 9.572 9.282 9.309 6,652,204 -0.38(-3.91%)
Feb 24, 2009 9.641 9.721 9.492 9.688 5,270,838 +0.27(+2.91%)
Feb 23, 2009 9.734 9.745 9.378 9.413 3,208,191 -0.29(-2.94%)
Feb 20, 2009 9.551 9.751 9.545 9.699 0 -0.04(-0.45%)
Feb 19, 2009 9.830 9.899 9.710 9.742 4,850,549 +0.01(+0.06%)
Feb 18, 2009 9.729 9.789 9.578 9.737 4,046,439 -0.01(-0.11%)
Feb 17, 2009 9.849 9.871 9.723 9.748 4,776,556 -0.39(-3.89%)
Feb 13, 2009 10.28 10.33 10.09 10.14 0 -0.19(-1.88%)
Feb 12, 2009 10.15 10.34 10.09 10.34 3,523,201 -0.03(-0.26%)
Feb 11, 2009 10.27 10.41 10.24 10.36 3,417,535 -0.01(-0.11%)
Feb 10, 2009 10.58 10.70 10.34 10.38 3,479,117 -0.24(-2.22%)
Feb 09, 2009 10.61 10.64 10.50 10.61 2,381,755 +0.13(+1.20%)
Feb 06, 2009 10.23 10.57 10.21 10.49 0 -0.05(-0.52%)
Feb 05, 2009 10.40 10.61 10.35 10.54 3,724,963 +0.21(+1.99%)
Feb 04, 2009 10.52 10.61 10.29 10.33 5,352,164 -0.68(-6.15%)
Feb 03, 2009 10.80 11.06 10.69 11.01 4,267,523 +0.44(+4.20%)
Feb 02, 2009 10.30 10.61 10.30 10.57 4,154,064 +0.00(+0.03%)
Jan 30, 2009 10.55 10.64 10.43 10.57 0 +0.05(+0.44%)
Jan 29, 2009 10.61 10.70 10.42 10.52 8,206,481 -0.79(-6.98%)
Jan 28, 2009 11.34 11.37 11.16 11.31 7,961,145 +0.34(+3.13%)
Jan 27, 2009 11.05 11.12 10.80 10.97 6,002,592 -0.23(-2.03%)
Jan 26, 2009 11.15 11.32 11.09 11.19 4,570,305 +0.31(+2.85%)
Jan 23, 2009 10.70 10.92 10.59 10.88 7,780,192 +0.27(+2.58%)
Jan 22, 2009 10.47 10.67 10.41 10.61 2,900,147 -0.07(-0.69%)
Jan 21, 2009 10.47 10.68 10.23 10.68 5,498,705 +0.08(+0.80%)
Jan 20, 2009 10.80 10.86 10.59 10.60 7,887,481 -0.38(-3.50%)
Jan 16, 2009 11.11 11.14 10.78 10.98 0 -0.10(-0.87%)
Jan 15, 2009 10.93 11.12 10.76 11.08 4,552,431 +0.17(+1.53%)
Jan 14, 2009 10.81 10.95 10.66 10.91 6,931,277 -0.11(-1.02%)
Jan 13, 2009 10.89 11.04 10.86 11.02 5,572,726 -0.18(-1.64%)
Jan 12, 2009 11.16 11.26 11.10 11.21 3,190,237 -0.17(-1.49%)
Jan 09, 2009 11.49 11.53 11.32 11.38 3,386,650 -0.03(-0.26%)
Jan 08, 2009 11.34 11.47 11.22 11.41 3,418,753 +0.12(+1.07%)
Jan 07, 2009 11.36 11.52 11.20 11.29 7,073,653 -0.10(-0.89%)
Jan 06, 2009 11.04 11.45 10.99 11.39 6,818,321 +0.54(+4.98%)
Jan 05, 2009 10.79 10.89 10.71 10.85 3,947,524 -0.28(-2.54%)
Jan 02, 2009 11.03 11.15 11.03 11.13 0 -0.12(-1.07%)
Jan 01, 2009 11.16 11.31 11.07 11.25 0 +0.00(+0.00%)
Dec 31, 2008 11.16 11.31 11.07 11.25 2,959,683 +0.21(+1.86%)
Dec 30, 2008 11.01 11.07 10.84 11.04 5,486,298 +0.06(+0.55%)
Dec 29, 2008 11.06 11.06 10.88 10.98 3,569,291 +0.19(+1.75%)
Dec 26, 2008 10.29 10.88 10.29 10.80 0 +0.05(+0.43%)
Dec 24, 2008 10.70 10.83 10.66 10.75 1,768,562 -0.14(-1.31%)
Dec 23, 2008 11.06 11.13 10.83 10.89 2,985,995 -0.16(-1.44%)
Dec 22, 2008 10.98 11.05 10.86 11.05 4,185,325 -0.04(-0.40%)
Dec 19, 2008 11.14 11.20 10.98 11.09 3,259,704 +0.06(+0.57%)
Dec 18, 2008 11.15 11.43 10.97 11.03 4,810,261 -0.21(-1.90%)
Dec 17, 2008 11.00 11.31 10.91 11.25 4,989,872 -0.03(-0.27%)
Dec 16, 2008 10.78 11.28 10.78 11.28 8,274,682 +0.65(+6.14%)
Dec 15, 2008 10.74 10.74 10.54 10.62 7,670,092 -0.08(-0.74%)
Dec 12, 2008 10.62 10.71 10.52 10.70 0 +0.05(+0.44%)
Dec 11, 2008 10.66 10.87 10.54 10.66 5,625,494 -0.02(-0.23%)
Dec 10, 2008 10.82 10.86 10.57 10.68 2,632,908 -0.11(-0.99%)
Dec 09, 2008 10.75 10.97 10.69 10.79 6,384,614 -0.17(-1.53%)
Dec 08, 2008 10.98 11.12 10.82 10.95 4,056,614 +0.30(+2.83%)
Dec 05, 2008 10.39 10.69 10.17 10.65 0 +0.32(+3.05%)
Dec 04, 2008 10.27 10.49 10.20 10.34 5,746,013 -0.21(-1.95%)
Dec 03, 2008 10.39 10.60 10.23 10.54 5,576,136 +0.36(+3.58%)
Dec 02, 2008 10.05 10.22 9.874 10.18 4,994,602 +0.52(+5.34%)
Dec 01, 2008 10.15 10.19 9.625 9.663 4,822,854 -0.68(-6.60%)
Nov 28, 2008 10.08 10.37 10.06 10.35 2,560,392 +0.16(+1.59%)
Nov 26, 2008 10.04 10.23 9.934 10.18 6,424,566 +0.06(+0.62%)
Nov 25, 2008 10.02 10.21 9.849 10.12 11,290,148 -0.20(-1.97%)
Nov 24, 2008 9.852 10.48 9.742 10.32 8,782,475 +0.97(+10.41%)
Nov 21, 2008 9.592 9.605 8.934 9.350 10,231,692 -0.18(-1.84%)
Nov 20, 2008 10.12 10.15 9.490 9.526 9,669,534 -0.58(-5.70%)
Nov 19, 2008 11.07 11.16 10.08 10.10 13,393,516 -1.41(-12.22%)
Nov 18, 2008 11.51 11.65 11.22 11.51 3,971,521 +0.12(+1.01%)
Nov 17, 2008 11.68 11.72 11.37 11.39 7,628,688 -0.18(-1.54%)
Nov 14, 2008 11.72 11.95 11.55 11.57 0 -0.45(-3.76%)
Nov 13, 2008 11.37 12.02 11.20 12.02 6,902,477 +0.69(+6.12%)
Nov 12, 2008 11.60 11.64 11.31 11.33 10,852,649 -0.31(-2.64%)
Nov 11, 2008 11.65 11.88 11.46 11.64 9,166,901 -0.27(-2.26%)
Nov 10, 2008 11.96 12.03 11.79 11.91 17,390,446 +0.21(+1.81%)
Nov 07, 2008 11.40 11.72 11.40 11.69 0 +0.61(+5.54%)
Nov 06, 2008 11.46 11.55 10.97 11.08 6,056,213 -0.27(-2.34%)
Nov 05, 2008 11.65 11.91 11.31 11.35 4,752,250 -0.82(-6.76%)
Nov 04, 2008 11.84 12.22 11.81 12.17 3,377,401 +0.39(+3.31%)
Nov 03, 2008 11.71 11.88 11.60 11.78 3,340,487 +0.14(+1.18%)
Oct 31, 2008 11.57 11.85 11.47 11.64 0 -0.01(-0.07%)
Oct 30, 2008 11.46 11.70 11.09 11.65 9,515,889 +0.75(+6.92%)
Oct 29, 2008 10.51 11.20 10.48 10.90 7,765,294 +0.14(+1.27%)
Oct 28, 2008 10.27 10.76 10.01 10.76 8,127,758 +0.72(+7.15%)
Oct 27, 2008 9.701 10.33 9.608 10.04 6,169,410 +0.03(+0.30%)
Oct 24, 2008 9.690 10.23 9.663 10.01 0 -0.52(-4.90%)
Oct 23, 2008 10.54 10.65 10.12 10.53 6,566,764 +0.22(+2.13%)
Oct 22, 2008 10.38 10.49 10.15 10.31 5,094,488 -0.18(-1.75%)
Oct 21, 2008 10.64 10.79 10.44 10.49 6,026,192 -0.78(-6.91%)
Oct 20, 2008 10.89 11.27 10.87 11.27 5,846,927 +0.35(+3.16%)
Oct 17, 2008 10.65 11.36 10.61 10.92 0 +0.07(+0.61%)
Oct 16, 2008 10.47 10.86 10.32 10.86 9,834,539 +0.70(+6.94%)
Oct 15, 2008 10.86 10.86 10.07 10.15 4,754,642 -0.95(-8.57%)
Oct 14, 2008 10.98 11.11 10.69 11.11 5,679,592 +0.25(+2.32%)
Oct 13, 2008 10.19 10.97 10.16 10.85 7,968,643 +0.84(+8.44%)
Oct 10, 2008 9.934 10.27 9.534 10.01 0 -0.01(-0.14%)
Oct 09, 2008 10.77 10.84 9.940 10.02 12,071,971 -0.76(-7.04%)
Oct 08, 2008 11.04 11.21 10.68 10.78 9,813,682 -0.61(-5.39%)
Oct 07, 2008 12.13 12.15 11.40 11.40 8,334,429 -0.23(-1.98%)
Oct 06, 2008 11.91 11.92 11.21 11.63 9,008,581 -0.51(-4.22%)
Oct 03, 2008 12.27 12.51 12.09 12.14 0 -0.09(-0.70%)
Oct 02, 2008 12.44 12.50 12.17 12.22 11,286,235 -0.05(-0.40%)
Oct 01, 2008 12.25 12.45 12.07 12.27 8,392,824 +0.24(+2.01%)
Sep 30, 2008 12.16 12.16 11.81 12.03 8,439,960 +0.10(+0.80%)
Sep 29, 2008 12.25 12.33 11.71 11.94 7,721,229 -0.73(-5.76%)
Sep 26, 2008 12.68 12.77 12.59 12.67 0 -0.03(-0.26%)
Sep 25, 2008 12.68 12.82 12.61 12.70 6,219,187 +0.19(+1.56%)
Sep 24, 2008 12.69 12.71 12.41 12.50 10,882,817 -0.28(-2.17%)
Sep 23, 2008 12.87 12.99 12.73 12.78 7,262,231 +0.07(+0.56%)
Sep 22, 2008 12.81 12.82 12.65 12.71 5,244,051 +0.32(+2.54%)
Sep 19, 2008 12.35 12.54 12.17 12.39 0 -0.02(-0.13%)
Sep 18, 2008 12.02 12.45 11.97 12.41 7,328,966 +0.44(+3.71%)
Sep 17, 2008 11.99 12.11 11.92 11.97 8,316,720 -0.19(-1.60%)
Sep 16, 2008 12.06 12.18 11.85 12.16 8,990,022 -0.16(-1.31%)
Sep 15, 2008 12.21 12.39 12.19 12.32 5,643,455 -0.24(-1.88%)
Sep 12, 2008 12.27 12.59 12.22 12.56 0 +0.13(+1.06%)
Sep 11, 2008 12.22 12.44 12.20 12.43 7,400,810 -0.24(-1.88%)
Sep 10, 2008 12.70 12.76 12.64 12.67 3,370,720 +0.05(+0.41%)
Sep 09, 2008 12.77 12.83 12.61 12.61 6,079,528 +0.01(+0.09%)
Sep 08, 2008 12.70 12.74 12.54 12.60 6,515,645 -0.10(-0.76%)
Sep 05, 2008 12.70 12.74 12.60 12.70 0 -0.01(-0.09%)
Sep 04, 2008 12.98 13.02 12.67 12.71 4,377,208 -0.45(-3.42%)
Sep 03, 2008 13.22 13.23 13.04 13.16 3,924,494 -0.26(-1.96%)
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.