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 (%)
Jun 30, 2014
26.23
26.38
26.04
26.29
4,546,716
+0.07(+0.28%)
Jun 27, 2014
26.30
26.36
26.20
26.21
3,232,144
-0.01(-0.04%)
Jun 26, 2014
26.11
26.30
26.05
26.22
5,217,231
-0.06(-0.24%)
Jun 25, 2014
26.00
26.29
26.00
26.29
6,008,559
+0.24(+0.91%)
Jun 24, 2014
26.01
26.23
26.00
26.05
4,807,900
-0.27(-1.02%)
Jun 23, 2014
26.33
26.44
26.27
26.32
6,798,548
-0.38(-1.42%)
Jun 20, 2014
26.93
26.94
26.67
26.70
11,944,615
+0.02(+0.08%)
Jun 19, 2014
26.75
26.80
26.60
26.68
6,740,370
+0.20(+0.75%)
Jun 18, 2014
26.40
26.49
26.30
26.48
5,956,858
+0.32(+1.23%)
Jun 17, 2014
26.05
26.21
26.03
26.16
2,844,150
+0.07(+0.27%)
Jun 16, 2014
26.13
26.39
26.03
26.09
6,509,267
-0.18(-0.67%)
Jun 13, 2014
26.27
26.32
26.13
26.26
8,692,907
+0.07(+0.27%)
Jun 12, 2014
26.43
26.44
26.08
26.19
7,472,958
-0.06(-0.24%)
Jun 11, 2014
25.86
26.42
25.86
26.26
17,033,782
+0.50(+1.95%)
Jun 10, 2014
25.58
25.80
25.58
25.75
13,964,655
-0.02(-0.08%)
Jun 06, 2014
25.51
25.82
25.50
25.77
7,815,432
+0.22(+0.86%)
Jun 05, 2014
25.62
25.71
25.47
25.56
15,007,814
-0.14(-0.56%)
Jun 04, 2014
25.79
25.86
25.63
25.70
8,711,917
-0.04(-0.15%)
Jun 03, 2014
25.94
25.96
25.59
25.74
14,470,683
-0.22(-0.83%)
Jun 02, 2014
25.73
26.03
25.70
25.96
10,114,192
+0.41(+1.62%)
May 30, 2014
25.47
25.65
25.33
25.54
7,920,077
+0.32(+1.28%)
May 29, 2014
25.51
25.53
25.16
25.22
9,649,584
+0.05(+0.18%)
May 28, 2014
25.22
25.36
25.05
25.17
11,305,426
-0.31(-1.24%)
May 27, 2014
25.13
25.50
25.04
25.49
19,480,502
-0.08(-0.32%)
May 23, 2014
25.60
25.57
25.57
25.57
37,724,920
+0.07(+0.29%)
May 22, 2014
25.85
26.06
25.38
25.50
18,692,810
-0.57(-2.17%)
May 21, 2014
26.31
26.62
25.77
26.06
29,120,262
+0.52(+2.04%)
May 20, 2014
25.51
25.71
25.21
25.54
34,328,188
+0.55(+2.21%)
May 19, 2014
25.24
25.77
24.69
24.99
80,340,672
-3.41(-12.01%)
May 16, 2014
28.58
28.72
28.18
28.40
25,403,332
-0.08(-0.30%)
May 15, 2014
27.83
28.52
27.76
28.48
17,544,084
+0.79(+2.85%)
May 14, 2014
27.66
27.82
27.50
27.70
15,211,607
-0.02(-0.09%)
May 13, 2014
27.98
28.01
27.18
27.72
17,844,556
+0.17(+0.63%)
May 12, 2014
27.61
27.67
27.44
27.55
8,053,178
+0.22(+0.82%)
May 09, 2014
27.63
27.64
25.75
27.32
42,402,592
-0.53(-1.90%)
May 08, 2014
28.01
28.23
27.78
27.86
18,696,392
+0.15(+0.54%)
May 07, 2014
27.82
27.90
27.67
27.71
19,870,438
-0.28(-1.01%)
May 06, 2014
28.14
28.16
27.90
27.99
19,825,180
-0.27(-0.94%)
May 05, 2014
28.17
28.47
28.07
28.25
16,191,747
-0.41(-1.42%)
May 02, 2014
28.57
28.85
28.56
28.66
27,933,296
-0.02(-0.09%)
May 01, 2014
28.06
29.25
27.87
28.69
36,366,016
+0.72(+2.58%)
Apr 30, 2014
27.84
28.02
27.65
27.96
26,732,748
+0.69(+2.52%)
Apr 29, 2014
27.67
27.86
27.26
27.28
34,348,676
+0.04(+0.13%)
Apr 28, 2014
28.19
28.27
26.13
27.24
74,501,872
+2.95(+12.16%)
Apr 25, 2014
24.25
24.29
24.01
24.29
5,594,531
-0.12(-0.51%)
Apr 24, 2014
24.99
25.01
24.37
24.41
20,070,700
+0.44(+1.81%)
Apr 23, 2014
24.06
24.08
23.83
23.98
6,615,345
+0.33(+1.38%)
Apr 22, 2014
23.98
24.17
23.54
23.65
19,705,104
-0.79(-3.24%)
Apr 21, 2014
23.91
24.64
23.58
24.44
31,981,146
+1.98(+8.84%)
Apr 17, 2014
22.51
22.46
22.46
22.46
5,845,192
-0.01(-0.06%)
Apr 16, 2014
22.28
22.48
22.18
22.47
5,367,821
+0.36(+1.62%)
Apr 15, 2014
22.16
22.21
21.86
22.12
4,471,798
+0.02(+0.11%)
Apr 14, 2014
22.23
22.23
21.94
22.09
4,734,617
-0.05(-0.24%)
Apr 11, 2014
22.20
22.39
22.12
22.15
4,435,372
-0.37(-1.63%)
Apr 10, 2014
22.86
22.93
22.50
22.51
4,743,167
-0.29(-1.27%)
Apr 09, 2014
22.56
22.81
22.49
22.80
6,473,257
+0.34(+1.51%)
Apr 08, 2014
22.58
22.62
22.46
22.46
5,785,253
-0.19(-0.86%)
Apr 07, 2014
22.69
22.82
22.53
22.66
6,142,551
-0.13(-0.57%)
Apr 04, 2014
22.97
23.09
22.71
22.79
3,779,906
-0.22(-0.95%)
Apr 03, 2014
23.16
23.18
22.93
23.01
2,555,777
-0.23(-0.99%)
Apr 02, 2014
23.25
23.34
23.17
23.24
2,574,974
+0.11(+0.47%)
Apr 01, 2014
23.08
23.17
23.00
23.13
2,732,484
+0.18(+0.77%)
Mar 31, 2014
23.00
23.03
22.85
22.95
3,912,883
-0.11(-0.49%)
Mar 28, 2014
23.14
23.32
23.03
23.07
3,953,515
+0.08(+0.35%)
Mar 27, 2014
22.93
23.04
22.85
22.98
2,645,793
+0.21(+0.92%)
Mar 26, 2014
23.00
23.10
22.78
22.78
3,737,994
-0.11(-0.46%)
Mar 25, 2014
22.81
22.92
22.69
22.88
5,602,271
+0.27(+1.20%)
Mar 24, 2014
22.81
22.85
22.49
22.61
5,123,634
-0.08(-0.36%)
Mar 21, 2014
23.02
23.09
22.69
22.69
10,465,763
-0.25(-1.09%)
Mar 20, 2014
22.93
23.05
22.89
22.94
4,289,714
-0.32(-1.37%)
Mar 19, 2014
23.47
23.54
23.11
23.26
3,613,068
-0.15(-0.63%)
Mar 18, 2014
23.35
23.45
23.23
23.41
5,407,011
+0.10(+0.41%)
Mar 17, 2014
23.22
23.43
23.22
23.31
4,767,328
+0.21(+0.92%)
Mar 14, 2014
22.98
23.20
22.97
23.10
10,010,574
+0.01(+0.05%)
Mar 13, 2014
23.59
23.66
23.02
23.09
7,918,765
-0.50(-2.10%)
Mar 12, 2014
23.32
23.60
23.32
23.59
4,953,957
-0.01(-0.06%)
Mar 11, 2014
23.53
23.67
23.50
23.60
3,814,054
+0.02(+0.11%)
Mar 10, 2014
23.42
23.57
23.42
23.57
3,648,173
-0.11(-0.45%)
Mar 07, 2014
23.68
23.71
23.49
23.68
4,403,718
+0.04(+0.15%)
Mar 06, 2014
23.80
23.85
23.58
23.65
4,648,194
-0.21(-0.89%)
Mar 05, 2014
23.88
24.00
23.85
23.86
3,816,448
-0.19(-0.81%)
Mar 04, 2014
23.94
24.14
23.94
24.05
5,865,909
+0.39(+1.63%)
Mar 03, 2014
23.53
23.67
23.50
23.67
5,464,762
-0.30(-1.27%)
Feb 28, 2014
24.12
24.32
23.91
23.97
10,557,590
-0.22(-0.91%)
Feb 27, 2014
24.08
24.27
24.06
24.19
6,296,480
+0.21(+0.86%)
Feb 26, 2014
24.02
24.05
23.91
23.98
8,997,228
+0.00(+0.02%)
Feb 25, 2014
24.23
24.24
23.94
23.98
8,423,080
-0.09(-0.38%)
Feb 24, 2014
23.78
24.19
23.56
24.07
6,447,864
+0.51(+2.16%)
Feb 21, 2014
23.69
23.84
23.53
23.56
4,121,615
-0.00(-0.01%)
Feb 20, 2014
23.49
23.59
23.37
23.57
12,704,388
+0.30(+1.28%)
Feb 19, 2014
23.37
23.55
23.24
23.27
10,360,451
-0.17(-0.71%)
Feb 18, 2014
23.39
23.51
23.34
23.44
21,640,170
+0.26(+1.11%)
Feb 14, 2014
23.37
23.18
23.18
23.18
35,163,904
-0.04(-0.19%)
Feb 13, 2014
22.94
23.23
22.92
23.22
5,863,059
+0.42(+1.86%)
Feb 12, 2014
22.67
22.85
22.67
22.80
3,743,106
+0.29(+1.28%)
Feb 11, 2014
22.22
22.58
22.21
22.51
4,755,964
+0.36(+1.63%)
Feb 10, 2014
22.01
22.18
21.96
22.15
4,714,001
+0.22(+1.02%)
Feb 07, 2014
21.64
21.93
21.57
21.93
5,211,180
+0.40(+1.85%)
Feb 06, 2014
21.37
21.55
21.24
21.53
9,647,268
-0.31(-1.42%)
Feb 05, 2014
21.74
21.89
21.62
21.84
6,458,061
+0.18(+0.83%)
Feb 04, 2014
21.57
21.70
21.52
21.66
3,321,527
+0.08(+0.38%)
Feb 03, 2014
21.86
21.89
21.55
21.58
5,437,230
-0.26(-1.20%)
Jan 31, 2014
21.72
21.92
21.65
21.84
4,130,246
-0.19(-0.84%)
Jan 30, 2014
21.96
22.05
21.87
22.02
5,036,559
+0.20(+0.91%)
Jan 29, 2014
21.80
21.94
21.75
21.82
3,312,522
-0.22(-0.98%)
Jan 28, 2014
21.85
22.09
21.84
22.04
6,438,922
+0.14(+0.64%)
Jan 27, 2014
22.12
22.14
21.84
21.90
10,339,450
-0.18(-0.83%)
Jan 24, 2014
22.37
22.37
21.98
22.08
20,654,552
-0.55(-2.45%)
Jan 23, 2014
22.51
22.64
22.43
22.64
7,949,648
+0.15(+0.66%)
Jan 22, 2014
22.32
22.52
22.32
22.49
8,266,437
+0.13(+0.60%)
Jan 21, 2014
22.35
22.45
22.25
22.35
14,968,813
+0.44(+1.99%)
Jan 17, 2014
21.91
21.92
21.92
21.92
12,226,297
+0.05(+0.22%)
Jan 16, 2014
21.71
21.88
21.69
21.87
5,893,688
+0.22(+1.02%)
Jan 15, 2014
21.38
21.68
21.49
21.65
7,183,102
+0.27(+1.25%)
Jan 14, 2014
21.06
21.44
21.03
21.38
11,494,519
+0.88(+4.28%)
Jan 13, 2014
20.57
20.70
20.48
20.50
4,652,808
-0.30(-1.42%)
Jan 10, 2014
20.56
20.84
20.56
20.80
7,363,367
+0.38(+1.87%)
Jan 09, 2014
20.30
20.43
20.18
20.42
4,983,645
+0.29(+1.45%)
Jan 08, 2014
20.09
20.23
20.06
20.12
6,562,110
+0.00(+0.02%)
Jan 07, 2014
20.10
20.17
20.05
20.12
4,030,618
-0.13(-0.65%)
Jan 06, 2014
20.26
20.35
20.21
20.25
2,726,322
+0.01(+0.05%)
Jan 03, 2014
20.22
20.32
20.21
20.24
2,677,325
+0.10(+0.49%)
Jan 02, 2014
20.14
20.15
20.07
20.14
2,945,727
-0.28(-1.35%)
Dec 31, 2013
20.34
20.42
20.42
20.42
3,617,932
-0.04(-0.22%)
Dec 30, 2013
20.42
20.52
20.29
20.46
5,868,712
+0.08(+0.40%)
Dec 27, 2013
20.43
20.46
20.34
20.38
3,390,510
+0.05(+0.25%)
Dec 26, 2013
20.27
20.33
20.22
20.33
2,069,185
+0.10(+0.51%)
Dec 24, 2013
20.27
20.34
20.20
20.22
2,007,042
+0.09(+0.43%)
Dec 23, 2013
20.24
20.24
20.13
20.14
5,471,571
+0.08(+0.41%)
Dec 20, 2013
20.33
20.36
20.05
20.06
13,134,944
-0.20(-0.98%)
Dec 19, 2013
20.38
20.39
20.14
20.26
15,319,963
+0.02(+0.10%)
Dec 18, 2013
20.02
20.23
19.90
20.23
13,853,377
+0.42(+2.14%)
Dec 17, 2013
19.90
19.91
19.69
19.81
8,374,984
+0.00(+0.02%)
Dec 16, 2013
19.82
19.89
19.75
19.81
6,289,703
+0.09(+0.47%)
Dec 13, 2013
19.70
19.74
19.63
19.72
5,038,676
+0.30(+1.52%)
Dec 12, 2013
19.41
19.48
19.30
19.42
5,162,369
+0.06(+0.30%)
Dec 11, 2013
19.61
19.62
19.34
19.36
3,350,963
-0.16(-0.81%)
Dec 10, 2013
19.44
19.56
19.43
19.52
3,480,257
+0.01(+0.05%)
Dec 09, 2013
19.51
19.56
19.46
19.51
6,683,081
-0.13(-0.68%)
Dec 06, 2013
19.55
19.67
19.47
19.64
4,514,831
+0.31(+1.60%)
Dec 05, 2013
19.51
19.59
19.31
19.33
12,799,365
-0.18(-0.90%)
Dec 04, 2013
19.54
19.64
19.40
19.51
5,980,568
-0.21(-1.08%)
Dec 03, 2013
19.78
19.91
19.65
19.72
11,562,396
+0.01(+0.07%)
Dec 02, 2013
19.73
19.86
19.70
19.71
7,871,404
+0.04(+0.21%)
Nov 29, 2013
19.57
19.81
19.57
19.67
6,777,327
+0.57(+2.99%)
Nov 27, 2013
19.17
19.21
19.06
19.10
4,402,353
+0.05(+0.27%)
Nov 26, 2013
19.05
19.16
18.99
19.05
4,788,735
+0.03(+0.18%)
Nov 25, 2013
19.08
19.12
19.00
19.01
3,293,249
-0.24(-1.25%)
Nov 22, 2013
19.24
19.26
19.15
19.25
8,179,586
+0.35(+1.86%)
Nov 21, 2013
18.81
18.97
18.80
18.90
7,431,274
+0.57(+3.09%)
Nov 20, 2013
18.40
18.46
18.28
18.33
1,939,699
-0.03(-0.17%)
Nov 19, 2013
18.35
18.38
18.29
18.36
2,649,078
+0.08(+0.41%)
Nov 18, 2013
18.42
18.44
18.27
18.29
3,448,012
-0.03(-0.17%)
Nov 15, 2013
18.31
18.35
18.26
18.32
2,396,878
+0.10(+0.53%)
Nov 14, 2013
18.12
18.26
18.12
18.22
3,725,955
+0.11(+0.63%)
Nov 13, 2013
17.93
18.18
17.93
18.11
6,809,209
+0.09(+0.52%)
Nov 12, 2013
17.99
18.06
17.91
18.02
6,961,367
+0.00(+0.00%)
Nov 11, 2013
18.07
18.12
17.91
18.02
10,183,816
-0.07(-0.40%)
Nov 08, 2013
18.02
18.10
18.00
18.09
3,068,705
+0.01(+0.06%)
Nov 07, 2013
18.18
18.20
18.05
18.08
2,739,343
-0.17(-0.94%)
Nov 06, 2013
18.26
18.31
18.22
18.25
1,882,659
+0.03(+0.15%)
Nov 05, 2013
18.08
18.23
18.05
18.22
3,015,169
+0.09(+0.49%)
Nov 04, 2013
18.12
18.14
18.02
18.13
3,453,369
+0.01(+0.08%)
Nov 01, 2013
18.14
18.15
18.02
18.12
5,913,545
-0.06(-0.32%)
Oct 31, 2013
18.06
18.32
18.03
18.18
4,752,477
-0.24(-1.33%)
Oct 30, 2013
18.43
18.48
18.30
18.42
5,724,515
+0.09(+0.51%)
Oct 29, 2013
18.35
18.42
18.29
18.33
1,955,992
-0.05(-0.30%)
Oct 28, 2013
18.24
18.44
18.22
18.38
4,306,639
+0.25(+1.37%)
Oct 25, 2013
18.07
18.14
18.02
18.14
3,492,142
+0.26(+1.46%)
Oct 24, 2013
17.96
18.01
17.88
17.88
4,267,773
-0.04(-0.21%)
Oct 23, 2013
17.86
17.95
17.86
17.91
2,629,700
+0.07(+0.39%)
Oct 22, 2013
17.70
17.88
17.70
17.84
1,788,550
+0.20(+1.11%)
Oct 21, 2013
17.65
17.69
17.61
17.65
1,726,944
+0.07(+0.39%)
Oct 18, 2013
17.56
17.61
17.54
17.58
1,795,311
-0.04(-0.25%)
Oct 17, 2013
17.59
17.66
17.52
17.62
2,701,800
+0.26(+1.51%)
Oct 16, 2013
17.33
17.39
17.29
17.36
2,948,475
-0.05(-0.28%)
Oct 15, 2013
17.57
17.58
17.39
17.41
3,397,407
-0.21(-1.19%)
Oct 14, 2013
17.52
17.64
17.49
17.62
2,247,927
+0.10(+0.55%)
Oct 11, 2013
17.41
17.57
17.37
17.52
4,543,168
+0.20(+1.15%)
Oct 10, 2013
17.19
17.34
17.19
17.33
3,485,951
+0.23(+1.33%)
Oct 09, 2013
17.19
17.20
17.07
17.10
4,690,921
-0.27(-1.54%)
Oct 08, 2013
17.47
17.55
17.36
17.37
4,690,197
-0.26(-1.46%)
Oct 07, 2013
17.51
17.66
17.51
17.62
4,803,173
-0.02(-0.14%)
Oct 04, 2013
17.69
17.72
17.61
17.65
3,158,470
-0.19(-1.04%)
Oct 03, 2013
17.92
17.94
17.77
17.83
2,988,632
-0.09(-0.50%)
Oct 02, 2013
17.86
17.92
17.79
17.92
2,983,209
+0.07(+0.39%)
Oct 01, 2013
17.91
17.97
17.80
17.86
3,758,037
-0.00(-0.02%)
Sep 30, 2013
17.83
17.94
17.81
17.86
4,240,715
+0.05(+0.31%)
Sep 27, 2013
17.77
17.85
17.75
17.80
3,371,900
-0.08(-0.44%)
Sep 26, 2013
17.76
17.88
17.76
17.88
3,061,895
+0.17(+0.97%)
Sep 25, 2013
17.79
17.79
17.69
17.71
2,552,724
-0.03(-0.16%)
Sep 24, 2013
17.75
17.79
17.71
17.74
2,899,007
-0.03(-0.19%)
Sep 23, 2013
17.80
17.81
17.68
17.77
3,049,461
-0.09(-0.52%)
Sep 20, 2013
17.96
18.00
17.85
17.87
2,874,023
+0.04(+0.25%)
Sep 19, 2013
18.00
18.00
17.80
17.82
3,471,098
-0.09(-0.50%)
Sep 18, 2013
17.67
17.93
17.61
17.91
3,949,891
+0.28(+1.58%)
Sep 17, 2013
17.66
17.74
17.60
17.63
4,249,613
-0.01(-0.08%)
Sep 16, 2013
17.81
17.75
17.62
17.65
5,179,720
+0.23(+1.30%)
Sep 13, 2013
17.34
17.45
17.30
17.42
3,863,961
+0.03(+0.16%)
Sep 12, 2013
17.38
17.47
17.38
17.39
5,618,403
+0.02(+0.12%)
Sep 11, 2013
17.07
18.00
17.06
17.37
8,590,260
+0.32(+1.90%)
Sep 10, 2013
16.92
17.06
16.92
17.05
4,002,584
+0.13(+0.77%)
Sep 09, 2013
16.81
16.93
16.79
16.92
2,961,095
+0.11(+0.63%)
Sep 06, 2013
16.85
16.87
16.69
16.81
5,752,716
-0.09(-0.51%)
Sep 05, 2013
16.90
16.94
16.84
16.90
4,091,302
-0.11(-0.67%)
Sep 04, 2013
16.84
17.02
16.83
17.01
3,092,323
+0.17(+1.02%)
Sep 03, 2013
16.96
16.99
16.81
16.84
4,005,317
-0.09(-0.51%)
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%)
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
.