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 (%)
Jul 31, 2003
11.09
11.17
11.00
11.03
3,712,564
-0.20(-1.78%)
Jul 30, 2003
11.13
11.27
11.11
11.23
3,461,656
+0.03(+0.27%)
Jul 29, 2003
10.93
11.29
10.91
11.20
4,473,311
+0.11(+0.96%)
Jul 28, 2003
11.17
11.18
10.86
11.09
3,573,981
-0.23(-2.01%)
Jul 25, 2003
11.24
11.32
11.16
11.32
2,383,626
+0.19(+1.75%)
Jul 24, 2003
11.16
11.34
11.12
11.12
4,984,974
+0.06(+0.55%)
Jul 23, 2003
10.94
11.16
10.81
11.06
3,572,887
+0.43(+3.99%)
Jul 22, 2003
10.84
10.86
10.64
10.64
3,056,848
-0.04(-0.38%)
Jul 21, 2003
10.83
10.83
10.62
10.68
2,511,633
-0.15(-1.39%)
Jul 18, 2003
10.81
10.88
10.68
10.83
3,281,498
+0.07(+0.61%)
Jul 17, 2003
10.74
10.79
10.69
10.77
5,522,895
-0.15(-1.33%)
Jul 16, 2003
10.98
11.00
10.84
10.91
6,449,577
-0.00(-0.02%)
Jul 15, 2003
11.12
11.14
10.87
10.91
9,967,031
-0.53(-4.67%)
Jul 14, 2003
11.38
11.58
11.34
11.45
5,676,430
-0.10(-0.83%)
Jul 11, 2003
11.44
11.62
11.43
11.54
6,838,339
+0.07(+0.60%)
Jul 10, 2003
11.42
11.54
11.42
11.48
9,947,703
-0.19(-1.67%)
Jul 09, 2003
11.24
11.79
11.05
11.67
31,068,472
+0.18(+1.58%)
Jul 08, 2003
11.38
11.59
11.13
11.49
19,662,002
+0.03(+0.24%)
Jul 07, 2003
11.60
11.79
11.46
11.46
10,092,485
-0.01(-0.05%)
Jul 03, 2003
11.52
11.60
11.43
11.47
4,354,786
+0.23(+2.05%)
Jul 02, 2003
11.13
11.24
11.05
11.24
5,588,175
+0.18(+1.61%)
Jul 01, 2003
11.04
11.09
10.90
11.06
5,382,488
-0.12(-1.08%)
Jun 30, 2003
11.30
11.33
11.14
11.18
4,978,774
-0.02(-0.22%)
Jun 27, 2003
11.31
11.39
11.16
11.20
3,025,484
-0.19(-1.71%)
Jun 26, 2003
11.26
11.42
11.26
11.40
3,167,349
+0.01(+0.12%)
Jun 25, 2003
11.47
11.54
11.36
11.38
3,308,850
-0.16(-1.35%)
Jun 24, 2003
11.55
11.61
11.48
11.54
3,023,661
-0.05(-0.45%)
Jun 23, 2003
11.67
11.69
11.56
11.59
5,879,928
-0.26(-2.15%)
Jun 20, 2003
11.99
12.00
11.79
11.85
6,254,102
-0.26(-2.15%)
Jun 19, 2003
12.49
12.49
12.06
12.11
5,171,332
-0.38(-3.05%)
Jun 18, 2003
12.42
12.64
12.40
12.49
5,993,712
-0.03(-0.26%)
Jun 17, 2003
12.46
12.61
12.41
12.52
7,498,796
+0.20(+1.62%)
Jun 16, 2003
12.23
12.36
12.21
12.32
3,092,952
+0.20(+1.67%)
Jun 13, 2003
12.27
12.28
12.09
12.12
2,165,905
-0.18(-1.45%)
Jun 12, 2003
12.33
12.33
12.22
12.30
2,806,669
-0.07(-0.58%)
Jun 11, 2003
12.13
12.39
12.08
12.37
3,202,724
+0.21(+1.69%)
Jun 10, 2003
12.20
12.24
12.09
12.16
2,836,574
+0.15(+1.28%)
Jun 09, 2003
12.04
12.28
11.96
12.01
2,899,301
-0.26(-2.15%)
Jun 06, 2003
12.35
12.50
12.27
12.27
8,406,879
+0.09(+0.74%)
Jun 05, 2003
11.69
12.23
11.67
12.18
9,895,552
+0.61(+5.26%)
Jun 04, 2003
11.32
11.60
11.29
11.57
3,695,423
+0.15(+1.34%)
Jun 03, 2003
11.29
11.42
11.26
11.42
3,660,413
+0.18(+1.59%)
Jun 02, 2003
11.31
11.59
11.19
11.24
4,879,943
-0.07(-0.58%)
May 30, 2003
11.30
11.34
11.26
11.31
3,233,723
-0.07(-0.65%)
May 29, 2003
11.35
11.53
11.32
11.38
2,514,551
-0.05(-0.46%)
May 28, 2003
11.49
11.56
11.41
11.43
2,266,560
-0.03(-0.24%)
May 27, 2003
11.16
11.52
11.14
11.46
2,671,004
+0.26(+2.33%)
May 23, 2003
11.21
11.29
11.11
11.20
4,850,768
-0.25(-2.16%)
May 22, 2003
11.16
11.50
11.15
11.45
6,273,796
+0.23(+2.03%)
May 21, 2003
11.18
11.28
11.04
11.22
6,940,088
-0.05(-0.44%)
May 20, 2003
11.32
11.41
11.27
11.27
7,564,805
-0.19(-1.67%)
May 19, 2003
11.93
11.94
11.46
11.46
9,671,995
-0.58(-4.78%)
May 16, 2003
12.00
12.08
11.98
12.04
5,728,581
+0.21(+1.81%)
May 15, 2003
11.79
11.86
11.74
11.82
5,156,379
+0.25(+2.18%)
May 14, 2003
11.69
11.69
11.54
11.57
2,978,439
+0.14(+1.20%)
May 13, 2003
11.35
11.50
11.30
11.43
5,447,404
+0.08(+0.72%)
May 12, 2003
11.15
11.42
11.15
11.35
4,897,083
+0.22(+2.00%)
May 09, 2003
10.98
11.19
10.93
11.13
4,517,804
+0.05(+0.44%)
May 08, 2003
11.11
11.17
11.01
11.08
6,441,189
-0.07(-0.61%)
May 07, 2003
11.38
11.38
11.15
11.15
9,127,875
-0.23(-2.02%)
May 06, 2003
11.42
11.51
11.37
11.38
22,502,224
-0.43(-3.60%)
May 05, 2003
11.51
11.97
11.49
11.80
25,055,796
+0.42(+3.71%)
May 02, 2003
11.09
11.41
11.08
11.38
12,891,861
+0.21(+1.84%)
May 01, 2003
10.93
11.20
10.93
11.18
13,751,804
+0.24(+2.23%)
Apr 30, 2003
10.79
10.99
10.78
10.93
12,316,012
+0.24(+2.23%)
Apr 29, 2003
10.68
10.69
10.32
10.69
6,291,665
+0.01(+0.10%)
Apr 28, 2003
10.50
10.69
10.47
10.68
4,862,438
+0.27(+2.61%)
Apr 25, 2003
10.48
10.50
10.28
10.41
6,092,908
-0.07(-0.63%)
Apr 24, 2003
10.37
10.56
10.32
10.48
10,152,659
+0.10(+1.00%)
Apr 23, 2003
9.995
10.38
9.995
10.37
8,922,553
+0.42(+4.27%)
Apr 22, 2003
9.501
9.956
9.501
9.948
3,724,963
+0.40(+4.16%)
Apr 21, 2003
9.597
9.699
9.551
9.551
1,783,708
-0.07(-0.74%)
Apr 17, 2003
9.523
9.625
9.446
9.622
2,029,875
+0.16(+1.71%)
Apr 16, 2003
9.611
9.652
9.460
9.460
2,256,713
-0.26(-2.71%)
Apr 15, 2003
9.773
9.841
9.715
9.723
2,691,426
+0.02(+0.20%)
Apr 14, 2003
9.597
9.715
9.553
9.704
1,836,953
+0.24(+2.58%)
Apr 11, 2003
9.529
9.600
9.405
9.460
5,095,476
-0.06(-0.63%)
Apr 10, 2003
9.816
9.816
9.487
9.520
5,906,915
-0.30(-3.02%)
Apr 09, 2003
9.954
9.984
9.773
9.816
5,829,965
-0.14(-1.38%)
Apr 08, 2003
9.948
9.981
9.844
9.954
2,845,691
+0.08(+0.81%)
Apr 07, 2003
9.918
10.00
9.871
9.874
7,550,217
+0.30(+3.12%)
Apr 04, 2003
9.636
9.677
9.460
9.575
5,015,244
+0.16(+1.66%)
Apr 03, 2003
9.381
9.518
9.350
9.419
7,238,406
-0.38(-3.92%)
Apr 02, 2003
9.775
9.907
9.742
9.803
5,824,860
+0.12(+1.25%)
Apr 01, 2003
9.504
9.707
9.446
9.682
2,498,504
+0.27(+2.91%)
Mar 31, 2003
9.446
9.526
9.257
9.408
1,909,162
-0.08(-0.81%)
Mar 28, 2003
9.419
9.583
9.391
9.485
1,941,620
-0.13(-1.40%)
Mar 27, 2003
9.616
9.734
9.512
9.619
1,859,199
-0.18(-1.87%)
Mar 26, 2003
9.674
9.882
9.641
9.803
2,480,999
+0.16(+1.68%)
Mar 25, 2003
9.446
9.734
9.413
9.641
1,782,614
+0.24(+2.54%)
Mar 24, 2003
9.542
9.597
9.402
9.402
2,626,146
-0.37(-3.81%)
Mar 21, 2003
9.723
9.858
9.652
9.775
4,379,586
+0.29(+3.06%)
Mar 20, 2003
9.391
9.597
9.317
9.485
5,248,282
+0.02(+0.26%)
Mar 19, 2003
9.323
9.474
9.285
9.460
8,258,449
+0.49(+5.41%)
Mar 18, 2003
8.934
9.010
8.840
8.975
4,089,291
+0.04(+0.49%)
Mar 17, 2003
8.583
9.145
8.563
8.931
5,371,912
+0.29(+3.33%)
Mar 14, 2003
8.676
8.744
8.618
8.643
5,877,011
-0.04(-0.47%)
Mar 13, 2003
8.404
8.684
8.289
8.684
5,751,921
+0.46(+5.64%)
Mar 12, 2003
8.185
8.248
8.064
8.221
6,201,587
-0.21(-2.50%)
Mar 11, 2003
8.363
8.555
8.344
8.432
4,984,245
-0.14(-1.63%)
Mar 10, 2003
8.580
8.720
8.555
8.572
3,197,619
-0.32(-3.64%)
Mar 07, 2003
8.816
8.947
8.788
8.895
1,679,041
+0.07(+0.75%)
Mar 06, 2003
8.753
8.939
8.722
8.829
1,531,341
-0.11(-1.23%)
Mar 05, 2003
8.956
9.054
8.870
8.939
1,588,233
+0.04(+0.43%)
Mar 04, 2003
9.038
9.038
8.901
8.901
1,468,614
-0.14(-1.52%)
Mar 03, 2003
9.068
9.131
8.966
9.038
3,382,882
+0.23(+2.62%)
Feb 28, 2003
8.673
8.884
8.659
8.807
2,821,986
+0.10(+1.17%)
Feb 27, 2003
8.706
8.791
8.511
8.706
5,495,543
-0.09(-1.00%)
Feb 26, 2003
8.802
8.964
8.761
8.794
3,546,264
-0.23(-2.52%)
Feb 25, 2003
8.980
9.049
8.810
9.021
3,934,661
-0.10(-1.05%)
Feb 24, 2003
9.309
9.353
9.101
9.117
3,125,774
-0.32(-3.43%)
Feb 21, 2003
9.446
9.556
9.241
9.441
2,694,709
-0.00(-0.03%)
Feb 20, 2003
9.446
9.474
9.320
9.444
1,675,759
+0.01(+0.09%)
Feb 19, 2003
9.515
9.515
9.350
9.435
2,905,500
-0.20(-2.08%)
Feb 18, 2003
9.446
9.699
9.438
9.636
2,809,586
+0.16(+1.71%)
Feb 14, 2003
9.301
9.540
9.296
9.474
2,315,064
+0.18(+1.89%)
Feb 13, 2003
9.285
9.309
9.145
9.298
2,951,452
-0.09(-0.99%)
Feb 12, 2003
9.364
9.474
9.364
9.391
2,820,527
-0.02(-0.17%)
Feb 11, 2003
9.460
9.501
9.345
9.408
2,303,394
+0.08(+0.82%)
Feb 10, 2003
9.350
9.391
9.197
9.331
3,089,305
+0.15(+1.61%)
Feb 07, 2003
9.153
9.232
9.117
9.183
3,628,685
-0.13(-1.44%)
Feb 06, 2003
9.943
9.943
9.139
9.317
3,699,800
+0.04(+0.44%)
Feb 05, 2003
9.339
9.378
9.145
9.276
3,111,551
+0.09(+0.92%)
Feb 04, 2003
9.186
9.317
9.158
9.191
4,452,524
-0.20(-2.10%)
Feb 03, 2003
9.350
9.419
9.323
9.389
2,849,338
-0.03(-0.29%)
Jan 31, 2003
9.350
9.542
9.205
9.416
5,484,967
+0.16(+1.75%)
Jan 30, 2003
9.243
9.438
9.194
9.254
11,163,221
+0.35(+3.91%)
Jan 29, 2003
8.456
8.906
8.407
8.906
3,949,614
+0.50(+5.94%)
Jan 28, 2003
8.286
8.481
8.141
8.407
2,886,536
+0.17(+2.10%)
Jan 27, 2003
8.207
8.275
8.100
8.234
2,392,744
-0.14(-1.70%)
Jan 24, 2003
8.550
8.588
8.363
8.377
2,577,278
-0.29(-3.29%)
Jan 23, 2003
8.843
8.887
8.552
8.662
2,917,900
-0.11(-1.25%)
Jan 22, 2003
8.821
8.912
8.761
8.772
2,496,681
-0.20(-2.23%)
Jan 21, 2003
9.021
9.087
8.972
8.972
1,519,671
-0.23(-2.47%)
Jan 17, 2003
9.142
9.257
9.142
9.200
3,818,324
+0.02(+0.21%)
Jan 16, 2003
9.175
9.216
9.117
9.180
1,688,159
+0.00(+0.00%)
Jan 15, 2003
9.200
9.265
9.136
9.180
2,916,806
+0.01(+0.12%)
Jan 14, 2003
9.180
9.232
9.084
9.169
1,074,382
-0.01(-0.09%)
Jan 13, 2003
9.189
9.227
9.046
9.178
1,420,110
-0.07(-0.71%)
Jan 10, 2003
9.189
9.320
9.189
9.243
1,924,479
+0.16(+1.72%)
Jan 09, 2003
9.246
9.246
8.733
9.087
7,886,463
-0.01(-0.15%)
Jan 08, 2003
9.032
9.104
9.008
9.101
3,729,704
-0.21(-2.30%)
Jan 07, 2003
9.391
9.419
9.285
9.315
4,309,565
-0.29(-3.00%)
Jan 06, 2003
9.583
9.652
9.540
9.603
3,145,832
+0.02(+0.20%)
Jan 03, 2003
9.567
9.630
9.556
9.583
2,238,479
+0.02(+0.20%)
Jan 02, 2003
9.578
9.581
9.490
9.564
3,070,706
-0.06(-0.60%)
Dec 31, 2002
9.693
9.707
9.597
9.622
2,619,582
+0.01(+0.14%)
Dec 30, 2002
9.625
9.677
9.553
9.608
1,663,360
-0.01(-0.06%)
Dec 27, 2002
9.690
9.690
9.548
9.614
4,115,913
-0.22(-2.23%)
Dec 26, 2002
9.885
10.05
9.803
9.833
4,599,859
-0.33(-3.21%)
Dec 24, 2002
9.981
10.17
9.981
10.16
1,720,616
+0.25(+2.55%)
Dec 23, 2002
9.693
9.954
9.693
9.907
1,903,692
+0.12(+1.23%)
Dec 20, 2002
9.679
9.899
9.638
9.786
2,961,298
+0.08(+0.79%)
Dec 19, 2002
9.570
9.756
9.570
9.710
2,307,406
+0.05(+0.57%)
Dec 18, 2002
9.564
9.721
9.564
9.655
3,859,899
-0.25(-2.49%)
Dec 17, 2002
10.12
10.14
9.786
9.902
3,545,900
-0.21(-2.09%)
Dec 16, 2002
9.902
10.14
9.885
10.11
1,554,317
+0.17(+1.74%)
Dec 13, 2002
9.912
10.12
9.912
9.940
2,528,409
-0.10(-0.96%)
Dec 12, 2002
9.973
10.13
9.965
10.04
1,909,527
+0.06(+0.58%)
Dec 11, 2002
9.866
10.04
9.866
9.978
3,460,562
+0.18(+1.79%)
Dec 10, 2002
9.893
9.921
9.679
9.803
3,465,303
-0.06(-0.58%)
Dec 09, 2002
9.962
10.01
9.822
9.860
3,145,103
-0.04(-0.42%)
Dec 06, 2002
9.954
10.05
9.880
9.902
5,449,956
-0.21(-2.04%)
Dec 05, 2002
10.31
10.31
10.09
10.11
6,622,076
-0.31(-3.00%)
Dec 04, 2002
10.35
10.46
10.31
10.42
3,114,834
+0.10(+0.98%)
Dec 03, 2002
10.49
10.55
10.32
10.32
1,949,278
-0.13(-1.23%)
Dec 02, 2002
10.38
10.50
10.32
10.45
2,298,653
+0.07(+0.69%)
Nov 29, 2002
10.51
10.51
10.37
10.38
1,245,058
-0.15(-1.43%)
Nov 27, 2002
10.49
10.61
10.46
10.53
2,465,317
+0.23(+2.24%)
Nov 26, 2002
10.48
10.55
10.28
10.30
2,586,030
-0.38(-3.57%)
Nov 25, 2002
10.46
10.76
10.40
10.68
4,920,059
-0.05(-0.51%)
Nov 22, 2002
10.78
10.94
10.70
10.73
2,461,670
-0.22(-2.00%)
Nov 21, 2002
10.88
10.97
10.85
10.95
2,055,039
+0.08(+0.76%)
Nov 20, 2002
10.69
10.90
10.68
10.87
2,268,384
-0.01(-0.08%)
Nov 19, 2002
10.89
11.01
10.87
10.88
1,485,755
-0.01(-0.08%)
Nov 18, 2002
11.09
11.10
10.89
10.89
2,580,560
-0.15(-1.32%)
Nov 15, 2002
10.88
11.03
10.81
11.03
1,642,572
+0.13(+1.23%)
Nov 14, 2002
10.90
10.90
10.80
10.90
2,529,138
+0.12(+1.09%)
Nov 13, 2002
10.79
10.95
10.64
10.78
3,855,158
-0.01(-0.13%)
Nov 12, 2002
10.86
10.89
10.77
10.79
2,455,835
+0.20(+1.92%)
Nov 11, 2002
10.69
10.69
10.57
10.59
2,851,526
-0.31(-2.84%)
Nov 08, 2002
10.78
10.92
10.69
10.90
5,204,154
+0.74(+7.26%)
Nov 07, 2002
10.12
10.21
10.04
10.16
4,550,626
+0.51(+5.28%)
Nov 06, 2002
9.800
9.841
9.556
9.652
7,681,507
-0.01(-0.06%)
Nov 05, 2002
9.515
9.775
9.515
9.657
4,416,784
+0.17(+1.79%)
Nov 04, 2002
9.803
9.803
9.375
9.487
9,009,715
-0.22(-2.32%)
Nov 01, 2002
10.04
10.05
9.515
9.712
12,018,788
-0.58(-5.67%)
Oct 31, 2002
10.22
10.46
10.08
10.30
2,940,146
+0.14(+1.40%)
Oct 30, 2002
9.885
10.16
9.836
10.15
1,666,277
+0.17(+1.73%)
Oct 29, 2002
10.07
10.11
9.737
9.981
1,737,757
-0.07(-0.65%)
Oct 28, 2002
10.22
10.23
10.03
10.05
2,000,335
-0.24(-2.32%)
Oct 25, 2002
10.14
10.31
9.912
10.29
2,244,314
+0.43(+4.34%)
Oct 24, 2002
10.02
10.20
9.855
9.858
2,951,816
-0.12(-1.24%)
Oct 23, 2002
9.967
10.02
9.693
9.981
3,153,491
-0.03(-0.27%)
Oct 22, 2002
9.940
10.03
9.844
10.01
2,776,764
-0.17(-1.67%)
Oct 21, 2002
9.893
10.19
9.833
10.18
984,668
-0.06(-0.62%)
Oct 18, 2002
10.12
10.24
10.03
10.24
3,867,558
+0.01(+0.05%)
Oct 17, 2002
10.16
10.37
10.06
10.24
4,289,142
+0.57(+5.90%)
Oct 16, 2002
9.723
9.803
9.603
9.666
4,559,743
-0.37(-3.69%)
Oct 15, 2002
10.04
10.12
9.937
10.04
5,031,655
+0.00(+0.00%)
Oct 14, 2002
9.940
10.41
9.874
10.04
11,560,006
+1.11(+12.44%)
Oct 11, 2002
8.775
9.021
8.665
8.925
109,407
+0.32(+3.73%)
Oct 10, 2002
8.547
8.673
8.459
8.605
5,893,057
+0.04(+0.51%)
Oct 09, 2002
8.407
8.596
8.391
8.561
291,753
+0.07(+0.77%)
Oct 08, 2002
8.687
8.687
8.270
8.495
4,157,488
-0.19(-2.21%)
Oct 07, 2002
8.720
8.816
8.624
8.687
3,273,110
-0.17(-1.92%)
Oct 04, 2002
8.838
9.062
8.733
8.857
4,376,668
-0.29(-3.18%)
Oct 03, 2002
9.172
9.342
9.076
9.147
4,960,540
+0.25(+2.77%)
Oct 02, 2002
8.988
9.208
8.881
8.901
5,397,441
+0.11(+1.28%)
Oct 01, 2002
8.610
8.813
8.473
8.788
3,736,633
+0.41(+4.84%)
Sep 30, 2002
8.495
8.495
8.166
8.382
2,371,956
-0.12(-1.39%)
Sep 27, 2002
8.722
8.807
8.500
8.500
4,816,122
-0.05(-0.58%)
Sep 26, 2002
8.432
8.654
8.363
8.550
5,479,861
+0.29(+3.55%)
Sep 25, 2002
8.171
8.500
8.048
8.256
13,237,224
-0.15(-1.73%)
Sep 24, 2002
7.689
8.514
7.678
8.402
13,660,996
+0.34(+4.22%)
Sep 23, 2002
7.897
8.089
7.787
8.062
2,042,275
-0.04(-0.51%)
Sep 20, 2002
8.360
8.399
8.089
8.103
6,414,931
+0.05(+0.65%)
Sep 19, 2002
8.075
8.158
7.897
8.051
3,831,089
-0.24(-2.85%)
Sep 18, 2002
8.254
8.385
8.226
8.286
2,990,838
-0.02(-0.20%)
Sep 17, 2002
8.563
8.569
8.281
8.303
1,850,811
-0.13(-1.56%)
Sep 16, 2002
8.437
8.495
8.322
8.435
1,569,998
-0.01(-0.13%)
Sep 13, 2002
8.473
8.552
8.341
8.445
3,201,266
-0.10(-1.12%)
Sep 12, 2002
8.684
8.722
8.509
8.541
1,684,147
-0.13(-1.52%)
Sep 11, 2002
17.51
8.810
8.632
8.673
1,284,080
-0.08(-0.91%)
Sep 10, 2002
8.668
8.805
8.640
8.753
3,153,856
-0.06(-0.72%)
Sep 09, 2002
8.588
8.816
8.552
8.816
4,165,511
+0.27(+3.14%)
Sep 06, 2002
8.775
8.775
8.459
8.547
4,432,101
+0.18(+2.20%)
Sep 05, 2002
8.363
8.445
8.267
8.363
7,745,692
-0.07(-0.81%)
Sep 04, 2002
8.226
8.432
8.177
8.432
4,873,743
+0.44(+5.45%)
Sep 03, 2002
8.363
8.418
7.990
7.996
5,785,108
+0.00(+0.03%)
Aug 30, 2002
7.823
8.004
7.760
7.993
3,668,436
-0.08(-1.02%)
Aug 29, 2002
7.801
8.212
7.801
8.075
2,951,087
+0.04(+0.51%)
Aug 28, 2002
8.155
8.218
7.925
8.034
2,083,120
-0.07(-0.85%)
Aug 27, 2002
8.382
8.385
8.103
8.103
3,014,179
-0.28(-3.34%)
Aug 26, 2002
8.363
8.404
8.303
8.382
510,568
+0.06(+0.76%)
Aug 23, 2002
8.295
8.473
8.226
8.319
5,378,112
+0.05(+0.63%)
Aug 22, 2002
8.281
8.308
8.226
8.267
5,566,293
-0.07(-0.82%)
Aug 21, 2002
8.550
8.555
8.185
8.336
8,086,315
+0.21(+2.53%)
Aug 20, 2002
8.322
8.391
7.982
8.130
12,635,118
-2.02(-19.86%)
Aug 16, 2002
9.967
10.33
9.940
10.15
4,821,227
+0.24(+2.46%)
Aug 15, 2002
10.01
10.06
9.847
9.902
2,764,000
-0.11(-1.07%)
Aug 14, 2002
9.830
10.04
9.693
10.01
3,020,014
+0.19(+1.98%)
Aug 13, 2002
10.15
10.06
9.789
9.814
2,305,582
-0.44(-4.33%)
Aug 12, 2002
10.12
10.36
10.09
10.26
4,188,487
+0.66(+6.89%)
Aug 07, 2002
9.254
9.597
9.221
9.597
5,595,833
+0.08(+0.81%)
Aug 06, 2002
9.200
9.567
9.158
9.520
10,878,032
-0.24(-2.47%)
Aug 05, 2002
10.17
10.20
9.748
9.762
3,693,600
-0.66(-6.32%)
Aug 02, 2002
9.899
10.42
9.899
10.42
7,450,656
+0.58(+5.85%)
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
.