Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 02, 2008
13.55
13.59
13.37
13.42
3,129,469
+0.07(+0.51%)
Aug 29, 2008
13.46
13.47
13.33
13.35
0
-0.15(-1.10%)
Aug 28, 2008
13.50
13.55
13.41
13.50
2,305,991
+0.11(+0.80%)
Aug 27, 2008
13.33
13.41
13.27
13.39
2,722,210
+0.04(+0.27%)
Aug 26, 2008
13.21
13.41
13.19
13.36
2,205,500
+0.15(+1.12%)
Aug 25, 2008
13.33
13.33
13.17
13.21
2,632,405
-0.21(-1.53%)
Aug 22, 2008
13.29
13.48
13.29
13.42
0
+0.15(+1.14%)
Aug 21, 2008
13.13
13.27
13.10
13.27
3,416,507
+0.23(+1.75%)
Aug 20, 2008
13.11
13.15
12.98
13.04
4,574,083
-0.28(-2.12%)
Aug 19, 2008
13.28
13.38
13.23
13.32
6,070,228
-0.13(-0.94%)
Aug 18, 2008
13.55
13.55
13.39
13.45
4,469,814
+0.11(+0.82%)
Aug 15, 2008
13.38
13.41
13.31
13.34
0
-0.11(-0.82%)
Aug 14, 2008
13.39
13.55
13.36
13.45
4,375,778
+0.09(+0.70%)
Aug 13, 2008
13.35
13.42
13.26
13.35
3,250,371
+0.10(+0.72%)
Aug 12, 2008
13.34
13.44
13.22
13.26
3,205,974
-0.26(-1.93%)
Aug 11, 2008
13.58
13.64
13.46
13.52
7,725,908
-0.02(-0.12%)
Aug 08, 2008
13.37
13.63
13.35
13.53
12,023,278
+0.12(+0.88%)
Aug 07, 2008
13.56
13.63
13.35
13.42
6,162,579
-0.12(-0.91%)
Aug 06, 2008
13.51
13.66
13.46
13.54
10,514,503
-0.13(-0.94%)
Aug 05, 2008
13.63
13.67
13.52
13.67
15,456,641
+0.26(+1.94%)
Aug 04, 2008
13.38
13.46
13.36
13.41
9,064,189
+0.36(+2.77%)
Aug 01, 2008
13.29
13.31
12.98
13.05
24,693,752
-0.27(-2.00%)
Jul 31, 2008
13.40
13.48
13.30
13.31
20,742,242
+0.49(+3.78%)
Jul 30, 2008
12.99
13.01
12.75
12.83
10,927,652
+0.32(+2.52%)
Jul 29, 2008
12.51
12.61
12.40
12.51
7,283,978
+0.15(+1.22%)
Jul 28, 2008
12.61
12.68
12.35
12.36
4,704,759
-0.44(-3.43%)
Jul 25, 2008
12.87
13.00
12.76
12.80
7,109,757
+0.11(+0.84%)
Jul 24, 2008
12.66
12.79
12.64
12.69
3,328,496
+0.05(+0.43%)
Jul 23, 2008
12.57
12.74
12.54
12.64
8,240,255
-0.04(-0.35%)
Jul 22, 2008
12.50
12.75
12.50
12.68
5,326,661
+0.07(+0.54%)
Jul 21, 2008
12.29
12.68
12.27
12.61
19,676,560
+0.21(+1.68%)
Jul 18, 2008
12.48
12.50
12.36
12.40
9,997,417
+0.08(+0.65%)
Jul 17, 2008
12.19
12.35
12.16
12.33
7,913,644
-0.05(-0.42%)
Jul 16, 2008
12.27
12.41
12.24
12.38
9,833,959
-0.10(-0.77%)
Jul 15, 2008
12.53
12.57
12.42
12.47
9,421,219
+0.14(+1.11%)
Jul 14, 2008
12.46
12.46
12.33
12.34
4,480,095
-0.24(-1.94%)
Jul 11, 2008
12.67
12.74
12.49
12.58
5,627,981
-0.29(-2.22%)
Jul 10, 2008
12.96
13.00
12.78
12.87
15,403,731
-0.24(-1.84%)
Jul 09, 2008
13.19
13.33
13.11
13.11
9,988,337
+0.16(+1.23%)
Jul 08, 2008
12.81
12.99
12.71
12.95
7,432,648
+0.35(+2.81%)
Jul 07, 2008
12.70
12.74
12.47
12.59
10,335,465
+0.04(+0.28%)
Jul 04, 2008
12.62
12.62
12.39
12.56
11,977,574
+0.00(+0.00%)
Jul 03, 2008
12.62
12.62
12.39
12.56
11,977,574
+0.46(+3.78%)
Jul 02, 2008
12.24
12.28
12.07
12.10
8,597,463
+0.19(+1.64%)
Jul 01, 2008
11.52
11.93
11.51
11.91
7,087,945
+0.24(+2.09%)
Jun 30, 2008
11.58
11.72
11.56
11.66
3,069,856
+0.21(+1.87%)
Jun 27, 2008
11.52
11.61
11.41
11.45
4,182,772
-0.21(-1.77%)
Jun 26, 2008
11.90
11.90
11.62
11.65
3,909,352
-0.09(-0.75%)
Jun 25, 2008
11.67
11.84
11.64
11.74
8,137,087
+0.16(+1.35%)
Jun 24, 2008
11.58
11.63
11.45
11.59
4,600,487
-0.04(-0.31%)
Jun 23, 2008
11.55
11.63
11.48
11.62
3,952,334
+0.36(+3.24%)
Jun 20, 2008
11.43
11.46
11.25
11.26
2,452,531
-0.21(-1.84%)
Jun 19, 2008
11.52
11.59
11.36
11.47
5,671,171
+0.20(+1.78%)
Jun 18, 2008
11.36
11.39
11.23
11.27
1,930,383
+0.07(+0.59%)
Jun 17, 2008
11.32
11.36
11.19
11.20
1,130,723
-0.10(-0.92%)
Jun 16, 2008
11.25
11.35
11.19
11.31
2,089,739
+0.05(+0.49%)
Jun 13, 2008
11.19
11.27
11.17
11.25
2,696,036
+0.02(+0.15%)
Jun 12, 2008
11.28
11.34
11.16
11.23
2,870,793
+0.03(+0.24%)
Jun 11, 2008
11.34
11.34
11.18
11.21
3,261,239
-0.15(-1.33%)
Jun 10, 2008
11.36
11.45
11.32
11.36
2,225,076
-0.15(-1.33%)
Jun 09, 2008
11.72
11.74
11.49
11.51
3,239,868
-0.03(-0.26%)
Jun 06, 2008
11.71
11.71
11.53
11.54
4,810,870
-0.28(-2.39%)
Jun 05, 2008
11.75
11.82
11.71
11.82
2,756,338
+0.15(+1.25%)
Jun 04, 2008
11.69
11.76
11.65
11.68
5,558,460
-0.06(-0.54%)
Jun 03, 2008
11.81
11.88
11.71
11.74
3,656,533
-0.01(-0.09%)
Jun 02, 2008
11.86
11.86
11.71
11.75
3,205,689
-0.23(-1.90%)
May 30, 2008
12.08
12.10
11.91
11.98
3,417,010
+0.01(+0.11%)
May 29, 2008
11.83
12.02
11.83
11.97
7,633,819
+0.09(+0.76%)
May 28, 2008
11.86
11.91
11.79
11.88
3,999,536
+0.03(+0.25%)
May 27, 2008
11.80
11.91
11.77
11.85
3,469,719
-0.02(-0.14%)
May 26, 2008
12.04
12.07
11.81
11.86
0
+0.00(+0.00%)
May 23, 2008
12.04
12.07
11.81
11.86
3,479,551
-0.21(-1.70%)
May 22, 2008
12.13
12.20
12.02
12.07
4,546,089
+0.00(+0.02%)
May 21, 2008
12.16
12.28
12.06
12.06
4,719,365
-0.16(-1.28%)
May 20, 2008
12.41
12.41
12.14
12.22
6,710,182
+0.00(+0.00%)
May 19, 2008
12.28
12.33
12.19
12.22
9,295,921
+0.28(+2.32%)
May 16, 2008
11.91
11.98
11.88
11.94
6,334,334
+0.30(+2.61%)
May 15, 2008
11.54
11.69
11.52
11.64
4,788,168
+0.25(+2.22%)
May 14, 2008
11.38
11.45
11.32
11.39
2,428,498
+0.24(+2.11%)
May 13, 2008
11.20
11.21
11.11
11.15
2,623,714
-0.08(-0.68%)
May 12, 2008
11.20
11.24
11.14
11.23
1,989,143
+0.11(+0.99%)
May 09, 2008
11.11
11.20
11.04
11.12
2,917,721
-0.21(-1.84%)
May 08, 2008
11.32
11.37
11.28
11.33
2,485,098
+0.14(+1.25%)
May 07, 2008
11.27
11.32
11.19
11.19
3,348,714
-0.18(-1.62%)
May 06, 2008
11.31
11.37
11.25
11.37
3,406,255
-0.08(-0.72%)
May 05, 2008
11.49
11.52
11.41
11.45
5,215,503
-0.02(-0.17%)
May 02, 2008
11.57
11.58
11.43
11.47
8,613,900
-0.05(-0.45%)
May 01, 2008
11.37
11.52
11.35
11.52
4,552,201
+0.01(+0.12%)
Apr 30, 2008
11.53
11.69
11.46
11.51
5,094,750
+0.17(+1.52%)
Apr 29, 2008
11.39
11.43
11.28
11.34
4,340,815
-0.15(-1.34%)
Apr 28, 2008
11.62
11.64
11.48
11.49
5,709,384
+0.01(+0.07%)
Apr 25, 2008
11.45
11.54
11.42
11.48
4,310,655
-0.02(-0.17%)
Apr 24, 2008
11.36
11.57
11.31
11.50
7,431,470
-0.12(-0.99%)
Apr 23, 2008
11.56
11.69
11.46
11.62
6,031,899
+0.32(+2.79%)
Apr 22, 2008
11.48
11.48
11.30
11.30
5,865,585
-0.09(-0.79%)
Apr 21, 2008
11.57
11.58
11.35
11.39
5,977,593
-0.04(-0.36%)
Apr 18, 2008
11.42
11.45
11.37
11.43
8,465,460
+0.09(+0.80%)
Apr 17, 2008
11.34
11.35
11.27
11.34
5,494,099
-0.22(-1.87%)
Apr 16, 2008
11.60
11.61
11.45
11.56
8,210,930
+0.10(+0.88%)
Apr 15, 2008
11.52
11.55
11.37
11.46
25,399,496
+0.56(+5.11%)
Apr 14, 2008
10.90
10.93
10.75
10.90
8,360,603
+0.11(+1.02%)
Apr 11, 2008
10.94
10.97
10.78
10.79
4,914,479
-0.27(-2.45%)
Apr 10, 2008
11.01
11.11
10.94
11.06
4,063,919
+0.07(+0.67%)
Apr 09, 2008
11.09
11.11
10.91
10.99
6,747,592
+0.06(+0.58%)
Apr 08, 2008
10.92
10.95
10.85
10.93
6,537,986
-0.38(-3.39%)
Apr 07, 2008
11.33
11.45
11.29
11.31
5,371,974
-0.23(-2.00%)
Apr 04, 2008
11.55
11.60
11.45
11.54
7,190,631
+0.32(+2.83%)
Apr 03, 2008
11.23
11.29
11.17
11.22
4,981,076
+0.14(+1.29%)
Apr 02, 2008
11.08
11.19
11.06
11.08
9,316,056
-0.05(-0.47%)
Apr 01, 2008
10.80
11.16
10.79
11.13
16,469,124
+0.72(+6.87%)
Mar 31, 2008
10.24
10.44
10.18
10.42
14,200,128
+0.40(+3.97%)
Mar 28, 2008
10.21
10.22
10.01
10.02
5,414,246
-0.22(-2.20%)
Mar 27, 2008
10.37
10.37
10.21
10.24
7,133,692
+0.05(+0.51%)
Mar 26, 2008
10.29
10.32
10.11
10.19
7,255,729
-0.43(-4.03%)
Mar 25, 2008
10.49
10.66
10.47
10.62
5,370,909
+0.13(+1.25%)
Mar 24, 2008
10.42
10.49
10.37
10.49
3,410,949
+0.17(+1.65%)
Mar 21, 2008
10.26
10.34
10.18
10.32
7,331,949
+0.00(+0.00%)
Mar 20, 2008
10.26
10.34
10.18
10.32
7,331,949
+0.35(+3.55%)
Mar 19, 2008
10.11
10.12
9.921
9.965
4,200,248
-0.02(-0.25%)
Mar 18, 2008
9.921
10.01
9.819
9.989
12,288,897
+0.26(+2.62%)
Mar 17, 2008
9.616
9.912
9.605
9.734
12,494,492
-0.18(-1.80%)
Mar 14, 2008
10.15
10.15
9.877
9.912
6,936,765
-0.38(-3.73%)
Mar 13, 2008
10.42
10.42
10.26
10.30
7,611,230
-0.21(-2.03%)
Mar 12, 2008
10.39
10.58
10.33
10.51
9,390,070
+0.27(+2.62%)
Mar 11, 2008
10.16
10.26
10.08
10.24
8,667,258
+0.17(+1.69%)
Mar 10, 2008
10.19
10.22
10.04
10.07
7,278,613
-0.19(-1.90%)
Mar 07, 2008
10.16
10.31
10.13
10.27
5,166,408
+0.14(+1.41%)
Mar 06, 2008
10.23
10.26
10.10
10.12
3,089,360
-0.09(-0.89%)
Mar 05, 2008
10.15
10.27
10.14
10.21
6,164,753
+0.09(+0.84%)
Mar 04, 2008
10.13
10.15
10.03
10.13
7,530,185
-0.18(-1.76%)
Mar 03, 2008
10.35
10.40
10.17
10.31
7,680,639
-0.01(-0.08%)
Feb 29, 2008
10.47
10.47
10.28
10.32
5,774,186
-0.29(-2.71%)
Feb 28, 2008
10.67
10.68
10.53
10.61
4,214,015
-0.13(-1.20%)
Feb 27, 2008
10.69
10.87
10.68
10.74
5,006,513
-0.24(-2.20%)
Feb 26, 2008
10.86
11.00
10.78
10.98
5,567,012
+0.15(+1.42%)
Feb 25, 2008
10.79
10.86
10.72
10.82
3,884,283
-0.07(-0.63%)
Feb 22, 2008
10.89
10.93
10.77
10.89
5,355,866
+0.01(+0.10%)
Feb 21, 2008
10.89
11.00
10.85
10.88
5,416,263
+0.14(+1.28%)
Feb 20, 2008
10.68
10.76
10.62
10.74
5,296,421
-0.02(-0.23%)
Feb 19, 2008
10.81
10.88
10.73
10.77
7,917,579
+0.14(+1.32%)
Feb 18, 2008
10.55
10.63
10.51
10.63
0
+0.00(+0.00%)
Feb 15, 2008
10.55
10.63
10.51
10.63
5,298,897
+0.14(+1.31%)
Feb 14, 2008
10.64
10.66
10.48
10.49
8,290,797
-0.31(-2.87%)
Feb 13, 2008
10.71
10.81
10.69
10.80
6,367,733
+0.27(+2.60%)
Feb 12, 2008
10.33
10.59
10.27
10.53
13,683,115
+0.07(+0.66%)
Feb 11, 2008
10.39
10.46
10.28
10.46
9,035,480
+0.05(+0.47%)
Feb 08, 2008
10.34
10.46
10.29
10.41
7,889,308
-0.21(-1.96%)
Feb 07, 2008
10.53
10.67
10.50
10.62
15,432,064
-0.67(-5.91%)
Feb 06, 2008
11.27
11.37
11.17
11.28
9,044,361
+0.16(+1.45%)
Feb 05, 2008
11.26
11.28
11.10
11.12
5,317,227
-0.36(-3.11%)
Feb 04, 2008
11.36
11.49
11.33
11.48
5,945,755
+0.17(+1.48%)
Feb 01, 2008
11.21
11.44
11.13
11.31
6,804,969
-0.23(-2.02%)
Jan 31, 2008
11.12
11.58
11.00
11.54
10,483,792
+0.02(+0.19%)
Jan 30, 2008
11.57
11.69
11.45
11.52
5,376,952
-0.33(-2.82%)
Jan 29, 2008
11.84
11.91
11.75
11.86
5,488,213
+0.00(+0.02%)
Jan 28, 2008
11.74
11.90
11.67
11.85
4,175,723
+0.09(+0.77%)
Jan 25, 2008
12.08
12.09
11.67
11.76
6,248,362
-0.27(-2.21%)
Jan 24, 2008
11.82
12.07
11.77
12.03
8,744,445
+0.15(+1.27%)
Jan 23, 2008
11.62
11.90
11.52
11.88
8,003,500
-0.04(-0.32%)
Jan 22, 2008
11.60
12.05
11.59
11.92
12,408,268
-0.61(-4.90%)
Jan 21, 2008
12.73
12.84
12.43
12.53
0
+0.00(+0.00%)
Jan 18, 2008
12.73
12.84
12.43
12.53
15,612,332
+0.26(+2.12%)
Jan 17, 2008
12.55
12.58
12.24
12.27
10,829,703
-0.13(-1.02%)
Jan 16, 2008
12.47
12.58
12.35
12.40
18,100,158
+0.30(+2.52%)
Jan 15, 2008
12.17
12.22
12.02
12.09
7,411,766
-0.20(-1.63%)
Jan 14, 2008
12.37
12.46
12.26
12.29
5,680,697
-0.16(-1.26%)
Jan 11, 2008
12.52
12.55
12.35
12.45
5,197,994
+0.12(+0.98%)
Jan 10, 2008
12.31
12.39
12.25
12.33
4,176,988
-0.09(-0.75%)
Jan 09, 2008
12.38
12.55
12.28
12.42
5,973,599
+0.39(+3.21%)
Jan 08, 2008
12.23
12.25
12.02
12.03
4,775,276
+0.19(+1.62%)
Jan 07, 2008
11.72
11.85
11.63
11.84
5,482,775
+0.42(+3.70%)
Jan 04, 2008
11.59
11.61
11.40
11.42
6,341,264
-0.30(-2.57%)
Jan 03, 2008
11.69
11.76
11.63
11.72
5,096,388
+0.09(+0.75%)
Jan 02, 2008
11.76
11.78
11.59
11.63
2,083,485
-0.11(-0.91%)
Jan 01, 2008
11.79
11.82
11.57
11.74
0
+0.00(+0.00%)
Dec 31, 2007
11.79
11.82
11.57
11.74
2,339,896
-0.08(-0.70%)
Dec 28, 2007
11.88
11.89
11.79
11.82
2,662,966
-0.10(-0.87%)
Dec 27, 2007
11.96
12.01
11.89
11.93
3,008,471
-0.11(-0.89%)
Dec 26, 2007
12.05
12.06
11.93
12.03
2,936,317
+0.01(+0.07%)
Dec 24, 2007
12.05
12.13
11.99
12.03
1,681,594
-0.07(-0.61%)
Dec 21, 2007
12.06
12.12
11.99
12.10
5,033,241
+0.05(+0.41%)
Dec 20, 2007
12.14
12.16
12.00
12.05
4,217,440
-0.10(-0.79%)
Dec 19, 2007
12.22
12.28
12.10
12.15
2,521,115
-0.08(-0.63%)
Dec 18, 2007
12.34
12.34
12.17
12.22
3,187,856
-0.04(-0.36%)
Dec 17, 2007
12.33
12.36
12.24
12.27
3,926,601
-0.16(-1.32%)
Dec 14, 2007
12.57
12.67
12.43
12.43
3,726,057
-0.30(-2.37%)
Dec 13, 2007
12.80
12.83
12.63
12.73
2,624,327
-0.06(-0.45%)
Dec 12, 2007
12.85
12.90
12.70
12.79
4,710,011
+0.13(+1.06%)
Dec 11, 2007
12.91
12.91
12.66
12.66
4,946,973
-0.24(-1.87%)
Dec 10, 2007
12.88
13.07
12.79
12.90
5,433,545
+0.01(+0.09%)
Dec 07, 2007
12.84
12.89
12.74
12.89
3,637,393
+0.13(+0.99%)
Dec 06, 2007
12.59
12.78
12.59
12.76
2,618,123
-0.01(-0.09%)
Dec 05, 2007
12.70
12.83
12.67
12.77
2,686,795
+0.12(+0.91%)
Dec 04, 2007
12.83
12.87
12.64
12.66
3,685,602
-0.27(-2.08%)
Dec 03, 2007
13.04
13.04
12.86
12.93
3,441,032
-0.07(-0.51%)
Nov 30, 2007
12.92
13.15
12.90
12.99
3,216,353
+0.14(+1.09%)
Nov 29, 2007
12.82
12.93
12.74
12.85
3,316,118
-0.03(-0.21%)
Nov 28, 2007
12.76
12.94
12.72
12.88
5,587,081
+0.11(+0.86%)
Nov 27, 2007
12.69
12.78
12.64
12.77
5,845,133
+0.28(+2.22%)
Nov 26, 2007
12.82
12.83
12.48
12.49
6,331,235
-0.28(-2.17%)
Nov 23, 2007
12.88
12.97
12.70
12.77
12,218,862
+0.92(+7.73%)
Nov 21, 2007
12.05
12.09
11.80
11.85
2,741,389
-0.21(-1.75%)
Nov 20, 2007
12.03
12.17
11.98
12.06
4,565,826
-0.01(-0.11%)
Nov 19, 2007
12.15
12.18
12.03
12.08
2,753,147
-0.28(-2.26%)
Nov 16, 2007
12.40
12.42
12.24
12.36
2,576,184
+0.05(+0.38%)
Nov 15, 2007
12.36
12.43
12.26
12.31
3,324,896
-0.19(-1.56%)
Nov 14, 2007
12.62
12.66
12.48
12.51
3,248,311
-0.01(-0.07%)
Nov 13, 2007
12.59
12.70
12.10
12.51
10,150,110
+0.45(+3.73%)
Nov 12, 2007
12.10
12.22
12.02
12.06
4,142,463
-0.25(-2.00%)
Nov 09, 2007
12.35
12.44
12.28
12.31
5,444,625
-0.40(-3.15%)
Nov 08, 2007
12.73
12.76
12.54
12.71
4,411,832
-0.07(-0.51%)
Nov 07, 2007
12.97
13.02
12.77
12.78
3,850,421
-0.20(-1.54%)
Nov 06, 2007
13.01
13.01
12.88
12.98
1,859,929
-0.05(-0.42%)
Nov 05, 2007
13.00
13.09
12.96
13.03
2,632,131
-0.17(-1.27%)
Nov 02, 2007
13.34
13.35
13.08
13.20
2,829,645
-0.02(-0.19%)
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
.