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 (%)
Feb 28, 2017
23.77
23.87
23.55
23.62
4,868,088
-0.09(-0.37%)
Feb 27, 2017
23.51
23.72
23.50
23.71
4,498,733
+0.02(+0.07%)
Feb 24, 2017
23.59
23.70
23.57
23.69
4,384,990
-0.13(-0.54%)
Feb 23, 2017
23.60
23.92
23.59
23.82
6,458,111
+0.48(+2.04%)
Feb 22, 2017
23.10
23.39
23.09
23.34
6,341,616
-0.07(-0.31%)
Feb 21, 2017
23.39
23.51
23.30
23.42
5,540,197
-0.12(-0.51%)
Feb 17, 2017
23.54
23.54
23.54
0
+0.32(+1.39%)
Feb 16, 2017
23.20
23.32
23.13
23.22
5,451,536
-0.06(-0.28%)
Feb 15, 2017
23.05
23.30
23.02
23.28
4,656,000
+0.16(+0.70%)
Feb 14, 2017
22.95
23.17
22.91
23.12
7,009,578
-0.04(-0.17%)
Feb 13, 2017
23.13
23.23
23.07
23.16
7,017,415
+0.09(+0.37%)
Feb 10, 2017
22.84
23.15
22.81
23.07
11,136,569
+0.18(+0.78%)
Feb 09, 2017
22.36
22.93
22.71
22.89
9,297,113
+0.53(+2.38%)
Feb 08, 2017
22.01
22.39
22.01
22.36
6,539,147
+0.28(+1.27%)
Feb 07, 2017
22.02
22.11
21.95
22.08
8,116,507
+0.13(+0.61%)
Feb 06, 2017
21.65
21.96
21.65
21.95
8,064,141
+0.13(+0.61%)
Feb 03, 2017
21.52
21.83
21.52
21.81
13,808,368
+0.28(+1.31%)
Feb 02, 2017
21.10
21.55
21.08
21.53
14,334,150
-0.16(-0.72%)
Feb 01, 2017
21.27
21.69
21.27
21.69
12,814,845
+0.41(+1.95%)
Jan 31, 2017
20.72
21.29
20.71
21.27
13,620,542
+0.11(+0.52%)
Jan 30, 2017
21.13
21.17
21.06
21.17
7,862,659
+0.03(+0.15%)
Jan 27, 2017
21.05
21.16
20.95
21.13
9,444,200
+0.26(+1.23%)
Jan 26, 2017
21.54
21.55
20.81
20.88
13,301,177
-0.45(-2.09%)
Jan 25, 2017
21.27
21.40
21.17
21.32
6,133,037
+0.23(+1.11%)
Jan 24, 2017
21.04
21.19
20.82
21.09
11,878,769
-0.09(-0.41%)
Jan 23, 2017
21.17
21.21
20.99
21.17
7,048,657
+0.02(+0.11%)
Jan 20, 2017
21.40
21.42
20.99
21.15
12,960,118
-0.66(-3.01%)
Jan 19, 2017
22.06
22.12
21.73
21.81
4,721,422
-0.46(-2.07%)
Jan 18, 2017
22.38
22.39
22.21
22.27
7,861,100
+0.02(+0.11%)
Jan 17, 2017
22.42
22.42
22.17
22.24
9,370,179
-0.09(-0.38%)
Jan 13, 2017
22.33
22.33
22.33
0
+0.27(+1.20%)
Jan 12, 2017
21.97
22.13
21.89
22.06
10,942,099
+0.05(+0.21%)
Jan 11, 2017
22.24
22.36
21.85
22.02
9,151,077
-0.45(-1.98%)
Jan 10, 2017
22.44
22.51
22.35
22.46
6,823,752
+0.17(+0.77%)
Jan 09, 2017
22.13
22.33
22.09
22.29
5,322,772
+0.08(+0.35%)
Jan 06, 2017
22.20
22.31
22.13
22.21
7,750,596
-0.20(-0.91%)
Jan 05, 2017
22.13
22.47
22.07
22.42
7,145,906
+0.59(+2.72%)
Jan 04, 2017
21.87
21.71
21.82
5,839,073
+0.17(+0.79%)
Jan 03, 2017
21.51
21.67
21.44
21.65
6,567,008
+0.30(+1.43%)
Dec 30, 2016
21.34
21.34
21.34
0
-0.03(-0.15%)
Dec 29, 2016
21.38
21.54
21.31
21.38
5,874,750
+0.12(+0.55%)
Dec 28, 2016
21.50
21.52
21.24
21.26
6,135,797
-0.04(-0.18%)
Dec 27, 2016
21.39
21.49
21.27
21.30
3,818,595
-0.04(-0.18%)
Dec 23, 2016
21.34
21.34
21.34
0
+0.10(+0.48%)
Dec 22, 2016
21.23
21.30
21.14
21.24
16,140,668
+0.09(+0.44%)
Dec 21, 2016
21.23
21.03
21.14
15,674,166
+0.03(+0.15%)
Dec 20, 2016
21.16
21.24
21.03
21.11
15,759,426
+0.05(+0.26%)
Dec 19, 2016
21.31
21.43
21.03
21.06
20,432,430
-0.71(-3.27%)
Dec 16, 2016
21.87
21.88
21.62
21.77
10,852,529
+0.12(+0.58%)
Dec 15, 2016
21.43
21.71
21.41
21.64
15,420,564
+0.32(+1.50%)
Dec 14, 2016
21.68
21.70
21.30
21.32
13,827,338
-0.32(-1.48%)
Dec 13, 2016
21.32
21.67
21.27
21.64
13,601,976
+0.59(+2.82%)
Dec 12, 2016
20.96
21.17
20.93
21.05
9,284,863
-0.17(-0.81%)
Dec 09, 2016
20.87
21.42
20.86
21.22
11,106,357
+0.70(+3.39%)
Dec 08, 2016
20.42
20.56
20.33
20.52
9,231,841
+0.33(+1.62%)
Dec 07, 2016
20.36
20.36
19.96
20.20
14,853,217
-0.12(-0.62%)
Dec 06, 2016
20.33
20.36
20.20
20.32
6,592,076
+0.15(+0.74%)
Dec 05, 2016
20.34
20.35
20.06
20.17
10,179,857
-0.05(-0.27%)
Dec 02, 2016
20.27
20.40
20.20
20.23
11,310,504
+0.06(+0.31%)
Dec 01, 2016
20.48
20.52
20.13
20.17
11,519,346
-0.26(-1.26%)
Nov 30, 2016
20.81
20.86
20.39
20.42
13,568,536
-0.45(-2.13%)
Nov 29, 2016
20.97
21.08
20.86
20.87
8,156,909
-0.02(-0.07%)
Nov 28, 2016
20.90
21.06
20.81
20.88
8,151,124
-0.29(-1.37%)
Nov 25, 2016
21.27
21.27
21.05
21.17
12,248,047
+0.57(+2.77%)
Nov 23, 2016
20.60
20.60
20.60
0
-0.05(-0.23%)
Nov 22, 2016
21.20
21.22
20.61
20.65
17,688,896
-0.71(-3.33%)
Nov 21, 2016
21.28
21.42
21.27
21.36
5,421,937
+0.17(+0.81%)
Nov 18, 2016
21.13
21.31
21.09
21.19
8,952,194
-0.18(-0.84%)
Nov 17, 2016
21.41
21.49
21.35
21.37
10,122,377
-0.04(-0.18%)
Nov 16, 2016
21.44
21.63
21.38
21.41
8,289,638
-0.18(-0.83%)
Nov 15, 2016
21.43
21.68
21.38
21.59
4,498,574
-0.02(-0.07%)
Nov 14, 2016
21.54
21.76
21.51
21.60
6,961,473
-0.26(-1.18%)
Nov 11, 2016
21.57
22.17
21.50
21.86
15,516,266
+0.23(+1.08%)
Nov 10, 2016
21.41
22.04
21.41
21.63
22,152,704
-0.99(-4.39%)
Nov 09, 2016
22.42
22.78
22.17
22.62
11,775,941
+0.75(+3.43%)
Nov 08, 2016
21.88
21.95
21.81
21.87
5,384,588
+0.08(+0.36%)
Nov 07, 2016
21.67
21.84
21.67
21.79
4,668,187
+0.18(+0.83%)
Nov 04, 2016
21.66
21.77
21.59
21.61
7,296,169
-0.06(-0.29%)
Nov 03, 2016
22.11
22.14
21.61
21.67
5,730,649
-0.37(-1.67%)
Nov 02, 2016
22.23
22.25
21.97
22.04
7,763,983
+0.17(+0.79%)
Nov 01, 2016
22.07
22.09
21.74
21.87
7,513,931
-0.26(-1.17%)
Oct 31, 2016
22.27
22.34
22.11
22.13
5,827,353
-0.22(-0.98%)
Oct 28, 2016
22.22
22.47
21.94
22.34
17,715,172
+0.05(+0.21%)
Oct 27, 2016
23.44
23.46
21.88
22.30
25,868,916
-0.82(-3.55%)
Oct 26, 2016
23.01
23.22
22.96
23.12
4,867,667
-0.16(-0.67%)
Oct 25, 2016
23.36
23.47
23.04
23.27
11,438,485
-0.23(-0.96%)
Oct 24, 2016
23.63
23.65
23.45
23.50
5,290,791
-0.50(-2.08%)
Oct 21, 2016
23.97
24.11
23.91
24.00
3,432,109
-0.22(-0.90%)
Oct 20, 2016
24.05
24.33
24.03
24.22
3,845,744
+0.17(+0.71%)
Oct 19, 2016
24.14
24.24
24.04
24.05
3,882,245
-0.38(-1.57%)
Oct 18, 2016
24.52
24.54
24.34
24.43
5,021,274
+0.42(+1.76%)
Oct 17, 2016
23.69
24.30
23.65
24.01
10,602,336
+0.11(+0.46%)
Oct 14, 2016
24.00
24.09
23.88
23.90
5,443,634
-0.20(-0.81%)
Oct 13, 2016
23.77
24.19
23.75
24.09
4,412,946
+0.03(+0.13%)
Oct 12, 2016
24.20
24.28
23.97
24.06
4,353,087
-0.25(-1.03%)
Oct 11, 2016
24.66
24.76
24.26
24.31
7,191,976
-0.73(-2.93%)
Oct 10, 2016
25.02
25.15
25.02
25.05
4,727,809
-0.18(-0.71%)
Oct 07, 2016
25.06
25.28
25.00
25.23
5,131,296
+0.02(+0.09%)
Oct 06, 2016
25.24
25.35
25.13
25.20
4,498,400
-0.27(-1.04%)
Oct 05, 2016
25.45
25.60
25.40
25.47
5,536,142
+0.02(+0.09%)
Oct 04, 2016
25.76
25.99
25.26
25.45
6,931,303
-0.34(-1.30%)
Oct 03, 2016
25.67
25.82
25.56
25.78
3,953,251
+0.11(+0.43%)
Sep 30, 2016
25.71
25.92
25.67
25.67
5,831,572
-0.15(-0.57%)
Sep 29, 2016
26.13
26.15
25.60
25.82
8,917,611
-0.60(-2.28%)
Sep 28, 2016
26.56
26.63
26.35
26.42
10,895,240
+0.16(+0.62%)
Sep 27, 2016
25.82
26.27
25.77
26.26
4,665,367
+0.05(+0.18%)
Sep 26, 2016
26.31
26.33
26.12
26.21
5,431,117
-0.33(-1.24%)
Sep 23, 2016
26.52
26.68
26.48
26.54
4,857,365
-0.24(-0.90%)
Sep 22, 2016
26.74
26.83
26.65
26.78
5,820,991
+0.41(+1.57%)
Sep 21, 2016
26.16
26.39
25.93
26.37
5,044,789
+0.08(+0.30%)
Sep 20, 2016
26.55
26.61
26.24
26.29
4,389,780
+0.10(+0.39%)
Sep 19, 2016
26.26
26.36
26.14
26.19
4,262,249
-0.23(-0.89%)
Sep 16, 2016
26.66
26.68
26.31
26.42
6,597,708
+0.12(+0.48%)
Sep 15, 2016
25.93
26.42
25.78
26.30
7,710,165
+0.44(+1.69%)
Sep 14, 2016
25.71
25.99
25.65
25.86
8,923,186
+0.28(+1.10%)
Sep 13, 2016
25.67
25.77
25.38
25.58
7,466,752
-0.39(-1.50%)
Sep 12, 2016
25.42
26.05
25.37
25.97
4,612,237
+0.81(+3.23%)
Sep 09, 2016
25.67
25.67
25.15
25.16
5,717,626
-0.66(-2.54%)
Sep 08, 2016
25.65
25.85
25.64
25.81
7,768,410
-0.11(-0.42%)
Sep 07, 2016
25.84
25.95
25.75
25.92
5,743,620
+0.07(+0.27%)
Sep 06, 2016
25.92
26.01
25.81
25.85
4,849,789
-0.17(-0.66%)
Sep 02, 2016
25.85
26.02
26.02
26.02
4,667,653
+0.55(+2.18%)
Sep 01, 2016
25.29
25.54
25.28
25.47
8,359,198
-0.16(-0.64%)
Aug 31, 2016
25.56
25.67
25.48
25.63
6,109,886
-0.31(-1.20%)
Aug 30, 2016
25.90
26.02
25.84
25.95
6,008,280
-0.07(-0.27%)
Aug 29, 2016
25.87
26.11
25.82
26.02
3,172,156
+0.20(+0.76%)
Aug 26, 2016
25.90
26.13
25.61
25.82
6,193,768
-0.14(-0.54%)
Aug 25, 2016
26.02
26.22
25.88
25.96
4,985,240
-0.21(-0.81%)
Aug 24, 2016
26.68
26.96
26.11
26.17
6,952,601
-0.26(-0.98%)
Aug 23, 2016
26.55
26.62
26.35
26.43
5,928,962
-0.02(-0.06%)
Aug 22, 2016
26.22
26.55
26.22
26.45
8,127,724
+0.23(+0.86%)
Aug 19, 2016
26.20
26.23
26.03
26.22
4,180,696
-0.01(-0.03%)
Aug 18, 2016
26.10
26.32
26.08
26.23
3,957,851
-0.04(-0.15%)
Aug 17, 2016
26.22
26.33
26.04
26.27
4,710,575
+0.05(+0.21%)
Aug 16, 2016
26.17
26.35
26.13
26.21
5,049,593
+0.09(+0.33%)
Aug 15, 2016
26.29
26.34
26.11
26.13
4,700,161
-0.08(-0.30%)
Aug 12, 2016
26.23
26.37
26.08
26.20
6,531,388
-0.21(-0.80%)
Aug 11, 2016
26.32
26.54
26.26
26.42
4,566,443
+0.20(+0.78%)
Aug 10, 2016
26.38
26.38
26.17
26.21
4,236,752
-0.11(-0.42%)
Aug 09, 2016
26.28
26.43
26.25
26.32
6,277,070
-0.28(-1.04%)
Aug 08, 2016
26.35
26.69
26.33
26.60
7,892,342
+0.17(+0.64%)
Aug 05, 2016
26.97
27.02
26.35
26.43
14,607,873
-0.02(-0.06%)
Aug 04, 2016
26.27
26.57
26.24
26.45
8,776,306
+0.16(+0.62%)
Aug 03, 2016
26.03
26.41
26.03
26.28
12,192,466
-0.09(-0.35%)
Aug 02, 2016
26.21
26.48
26.08
26.38
9,976,135
+0.29(+1.09%)
Aug 01, 2016
25.95
26.27
25.95
26.09
8,567,125
-0.23(-0.88%)
Jul 29, 2016
26.22
26.47
25.81
26.32
14,924,279
-0.12(-0.44%)
Jul 28, 2016
25.09
26.48
25.07
26.44
25,940,916
+2.12(+8.72%)
Jul 27, 2016
23.94
24.34
23.93
24.32
12,221,382
+0.49(+2.04%)
Jul 26, 2016
24.02
24.05
23.71
23.83
10,811,080
-0.19(-0.77%)
Jul 25, 2016
24.00
24.12
23.82
24.02
10,622,440
+0.02(+0.06%)
Jul 22, 2016
23.47
24.08
23.44
24.00
15,983,424
+0.46(+1.97%)
Jul 21, 2016
23.42
23.61
23.42
23.54
12,619,684
-0.03(-0.13%)
Jul 20, 2016
23.36
23.69
23.49
23.57
7,721,262
+0.21(+0.89%)
Jul 19, 2016
23.37
23.47
23.26
23.36
9,265,434
-0.19(-0.82%)
Jul 18, 2016
23.50
23.62
23.47
23.55
7,587,655
+0.24(+1.03%)
Jul 15, 2016
23.39
23.48
23.22
23.31
9,532,744
-0.08(-0.33%)
Jul 14, 2016
23.50
23.52
23.25
23.39
12,325,892
+0.14(+0.60%)
Jul 13, 2016
23.37
23.50
23.25
23.25
12,478,328
-0.03(-0.13%)
Jul 12, 2016
23.03
23.37
23.00
23.28
14,733,366
+0.18(+0.77%)
Jul 11, 2016
23.08
23.28
23.01
23.11
4,894,620
-0.11(-0.46%)
Jul 08, 2016
23.08
23.35
23.21
23.21
4,913,514
+0.00(+0.00%)
Jul 07, 2016
23.36
23.45
23.11
23.21
4,988,922
+0.02(+0.07%)
Jul 06, 2016
22.95
23.21
22.88
23.20
5,644,833
-0.05(-0.20%)
Jul 05, 2016
23.11
23.35
23.11
23.25
5,229,397
-0.21(-0.89%)
Jul 01, 2016
23.28
23.45
23.45
23.45
5,274,621
+0.18(+0.76%)
Jun 30, 2016
22.84
23.31
22.81
23.28
7,299,008
+0.26(+1.14%)
Jun 29, 2016
22.88
23.22
22.67
23.01
8,764,582
+0.59(+2.61%)
Jun 28, 2016
21.94
22.49
21.90
22.43
7,688,480
+0.88(+4.08%)
Jun 27, 2016
21.52
21.63
21.26
21.55
10,650,262
+0.07(+0.32%)
Jun 24, 2016
21.32
22.17
21.29
21.48
13,706,089
-1.10(-4.88%)
Jun 23, 2016
22.45
22.60
22.20
22.58
5,443,616
+0.45(+2.06%)
Jun 22, 2016
22.34
22.51
22.08
22.13
8,534,016
+0.05(+0.21%)
Jun 21, 2016
22.17
22.28
22.03
22.08
5,378,614
+0.17(+0.77%)
Jun 20, 2016
22.27
22.28
21.90
21.91
6,716,025
+0.65(+3.05%)
Jun 17, 2016
21.40
21.40
21.16
21.26
11,152,632
-0.04(-0.18%)
Jun 16, 2016
20.94
21.34
20.79
21.30
8,018,967
+0.20(+0.95%)
Jun 15, 2016
21.26
21.40
21.05
21.10
6,209,636
+0.08(+0.40%)
Jun 14, 2016
20.94
21.06
20.81
21.02
7,906,345
-0.26(-1.23%)
Jun 13, 2016
21.35
21.52
21.24
21.28
4,893,118
-0.29(-1.32%)
Jun 10, 2016
21.72
21.76
21.40
21.56
7,206,945
-0.76(-3.42%)
Jun 09, 2016
22.51
22.64
22.30
22.33
4,707,201
-0.52(-2.29%)
Jun 08, 2016
23.06
23.06
22.82
22.85
4,781,667
-0.16(-0.70%)
Jun 07, 2016
23.04
23.13
22.99
23.01
5,202,424
-0.02(-0.07%)
Jun 06, 2016
22.95
23.15
22.95
23.03
3,615,741
+0.11(+0.47%)
Jun 03, 2016
23.01
23.05
22.78
22.92
3,579,582
+0.05(+0.20%)
Jun 02, 2016
22.67
22.93
22.63
22.88
3,941,030
+0.17(+0.75%)
Jun 01, 2016
22.64
22.79
22.62
22.71
5,390,495
-0.19(-0.84%)
May 31, 2016
23.20
23.28
22.79
22.90
5,931,500
-0.14(-0.60%)
May 27, 2016
22.81
23.04
23.04
23.04
6,354,137
-0.05(-0.23%)
May 26, 2016
22.88
23.20
22.88
23.09
7,101,374
-0.02(-0.10%)
May 25, 2016
23.07
23.20
22.94
23.11
6,131,894
+0.39(+1.70%)
May 24, 2016
22.39
22.77
22.38
22.73
4,584,143
+0.64(+2.90%)
May 23, 2016
22.12
22.22
22.00
22.09
4,346,120
-0.03(-0.14%)
May 20, 2016
21.97
22.23
21.96
22.12
4,725,217
+0.24(+1.09%)
May 19, 2016
21.97
21.97
21.67
21.88
3,888,604
-0.36(-1.63%)
May 18, 2016
22.20
22.29
22.06
22.24
4,935,569
+0.05(+0.21%)
May 17, 2016
22.28
22.31
22.10
22.20
3,089,397
+0.00(+0.00%)
May 16, 2016
21.91
22.24
21.90
22.20
4,764,851
+0.22(+1.02%)
May 13, 2016
21.89
22.13
21.89
21.97
6,142,918
+0.08(+0.39%)
May 12, 2016
22.34
22.34
21.87
21.89
4,691,048
-0.17(-0.77%)
May 11, 2016
22.19
22.30
22.05
22.06
2,929,857
-0.25(-1.14%)
May 10, 2016
22.21
22.36
22.15
22.31
4,300,224
+0.12(+0.56%)
May 09, 2016
22.07
22.30
22.02
22.19
4,359,514
+0.63(+2.93%)
May 06, 2016
21.51
21.63
21.39
21.56
3,747,900
-0.11(-0.50%)
May 05, 2016
21.66
21.75
21.54
21.66
5,038,402
-0.12(-0.57%)
May 04, 2016
21.74
21.86
21.65
21.79
6,345,152
-0.51(-2.28%)
May 03, 2016
22.21
22.49
22.17
22.30
6,793,094
-0.28(-1.23%)
May 02, 2016
22.44
22.58
22.29
22.57
3,382,555
+0.25(+1.10%)
Apr 29, 2016
22.92
22.94
22.27
22.33
6,164,331
-0.24(-1.06%)
Apr 28, 2016
22.53
22.75
22.43
22.57
4,807,923
-0.12(-0.51%)
Apr 27, 2016
22.64
22.81
22.60
22.68
6,234,680
-0.14(-0.61%)
Apr 26, 2016
22.89
22.97
22.74
22.82
4,936,032
-0.32(-1.37%)
Apr 25, 2016
23.11
23.17
23.02
23.14
3,499,532
-0.07(-0.30%)
Apr 22, 2016
23.20
23.27
23.03
23.21
2,957,868
-0.02(-0.10%)
Apr 21, 2016
23.09
23.26
23.08
23.23
5,304,618
-0.03(-0.13%)
Apr 20, 2016
23.13
23.35
23.11
23.26
4,563,068
-0.06(-0.26%)
Apr 19, 2016
23.34
23.45
23.23
23.32
5,607,637
+0.04(+0.17%)
Apr 18, 2016
22.87
23.34
22.87
23.28
9,442,006
+0.38(+1.65%)
Apr 15, 2016
22.93
22.98
22.81
22.91
2,941,603
+0.05(+0.24%)
Apr 14, 2016
22.81
22.91
22.73
22.85
2,582,612
+0.08(+0.34%)
Apr 13, 2016
22.66
22.83
22.57
22.78
3,596,212
+0.29(+1.27%)
Apr 12, 2016
22.35
22.53
22.18
22.49
4,215,663
+0.06(+0.28%)
Apr 11, 2016
22.76
22.78
22.39
22.43
3,998,954
-0.28(-1.22%)
Apr 08, 2016
22.82
22.84
22.65
22.71
3,828,152
-0.14(-0.61%)
Apr 07, 2016
22.81
22.98
22.76
22.84
5,822,061
-0.12(-0.54%)
Apr 06, 2016
22.29
23.03
22.28
22.97
6,734,878
+1.16(+5.30%)
Apr 05, 2016
21.83
21.95
21.72
21.81
6,583,355
-0.21(-0.95%)
Apr 04, 2016
22.20
22.20
22.00
22.02
4,961,913
+0.26(+1.21%)
Apr 01, 2016
21.40
21.80
21.36
21.76
4,066,729
+0.05(+0.21%)
Mar 31, 2016
21.81
21.93
21.71
21.71
2,830,046
-0.12(-0.56%)
Mar 30, 2016
21.91
22.05
21.83
21.83
3,268,078
-0.16(-0.74%)
Mar 29, 2016
21.59
22.06
21.52
22.00
3,812,713
+0.45(+2.08%)
Mar 28, 2016
21.69
21.76
21.53
21.55
3,859,598
-0.04(-0.18%)
Mar 24, 2016
21.45
21.59
21.59
21.59
4,097,828
-0.01(-0.04%)
Mar 23, 2016
21.71
21.80
21.56
21.60
5,104,015
-0.12(-0.57%)
Mar 22, 2016
21.36
21.78
21.34
21.72
10,658,880
-0.18(-0.81%)
Mar 21, 2016
21.80
21.95
21.80
21.90
4,836,092
-0.06(-0.28%)
Mar 18, 2016
22.00
22.08
21.84
21.96
6,250,970
-0.26(-1.18%)
Mar 17, 2016
22.17
22.30
22.08
22.22
8,413,279
+0.14(+0.63%)
Mar 16, 2016
21.78
22.15
21.73
22.08
6,323,755
+0.14(+0.63%)
Mar 15, 2016
22.16
22.21
21.91
21.94
9,357,862
-0.69(-3.03%)
Mar 14, 2016
22.61
22.71
22.51
22.63
11,337,642
-0.17(-0.74%)
Mar 11, 2016
22.49
22.84
22.45
22.80
9,546,495
+0.44(+1.97%)
Mar 10, 2016
22.55
22.67
22.29
22.36
6,975,754
-0.22(-0.96%)
Mar 09, 2016
22.46
22.57
22.41
22.57
4,965,417
+0.25(+1.10%)
Mar 08, 2016
22.23
22.47
22.21
22.33
4,696,267
+0.07(+0.31%)
Mar 07, 2016
21.99
22.35
21.93
22.26
5,026,180
+0.00(+0.00%)
Mar 04, 2016
22.08
22.43
22.05
22.26
5,593,088
+0.10(+0.45%)
Mar 03, 2016
21.96
22.18
21.87
22.16
5,514,667
-0.21(-0.93%)
Mar 02, 2016
22.16
22.39
22.08
22.37
7,593,484
-0.01(-0.03%)
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
.