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
Australia and New Zealand Bank ADR
(OP:
ANZBY
)
16.05
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 30, 2022
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 (%)
Apr 30, 2008
103.24
104.49
102.51
103.24
5,935
+1.49(+1.46%)
Apr 29, 2008
101.75
103.99
101.10
101.75
21,134
-2.15(-2.07%)
Apr 28, 2008
103.90
104.65
102.76
103.90
18,845
+2.39(+2.35%)
Apr 25, 2008
101.99
104.19
101.01
101.51
50,216
-0.48(-0.47%)
Apr 24, 2008
101.99
103.00
100.35
101.99
22,652
-2.26(-2.17%)
Apr 23, 2008
104.25
105.45
103.01
104.25
16,247
+5.20(+5.25%)
Apr 22, 2008
99.05
100.95
98.11
99.05
13,418
-2.24(-2.21%)
Apr 21, 2008
101.29
102.50
99.85
101.29
23,739
+6.54(+6.90%)
Apr 18, 2008
94.75
96.87
94.60
94.75
32,297
-2.76(-2.83%)
Apr 17, 2008
97.51
98.28
96.01
97.51
12,145
-2.49(-2.49%)
Apr 16, 2008
100.00
100.00
95.60
100.00
13,673
+4.95(+5.21%)
Apr 15, 2008
95.05
95.65
93.26
95.05
38,928
+1.50(+1.60%)
Apr 14, 2008
95.50
95.74
93.37
93.55
23,086
-1.95(-2.04%)
Apr 11, 2008
95.30
97.75
95.05
95.50
9,697
+0.20(+0.21%)
Apr 10, 2008
95.30
96.25
94.60
95.30
204,518
-0.35(-0.37%)
Apr 09, 2008
95.65
98.95
95.51
95.65
50,109
-5.35(-5.30%)
Apr 08, 2008
103.05
101.75
99.02
101.00
14,989
-2.05(-1.99%)
Apr 07, 2008
103.05
103.75
101.30
103.05
22,977
-5.85(-5.37%)
Apr 04, 2008
108.90
109.75
108.50
108.90
24,632
-1.61(-1.46%)
Apr 03, 2008
110.51
111.44
108.51
110.51
12,813
+2.51(+2.32%)
Apr 02, 2008
105.90
108.74
106.01
108.00
7,343
+2.10(+1.98%)
Apr 01, 2008
104.42
106.25
100.80
105.90
21,441
+1.48(+1.42%)
Mar 31, 2008
104.42
104.45
102.05
104.42
5,254
-0.68(-0.65%)
Mar 28, 2008
109.00
107.23
105.10
105.10
9,448
-3.90(-3.58%)
Mar 27, 2008
109.15
114.75
108.50
109.00
14,937
-0.15(-0.14%)
Mar 26, 2008
111.98
112.23
107.62
109.15
20,105
+2.05(+1.91%)
Mar 25, 2008
11.98
107.10
107.10
107.10
966
+0.00(+0.00%)
Mar 24, 2008
104.99
107.35
102.50
107.10
21,399
+2.11(+2.01%)
Mar 21, 2008
104.99
105.25
101.25
104.99
26,922
+0.00(+0.00%)
Mar 20, 2008
104.99
105.25
101.25
104.99
26,922
+4.29(+4.26%)
Mar 19, 2008
100.70
105.99
100.70
100.70
17,020
-0.80(-0.79%)
Mar 18, 2008
92.41
101.50
98.01
101.50
30,114
+9.09(+9.84%)
Mar 17, 2008
92.41
95.77
91.00
92.41
29,731
-5.84(-5.94%)
Mar 14, 2008
102.84
103.20
98.00
98.25
19,614
-4.59(-4.46%)
Mar 13, 2008
101.49
102.84
97.76
102.84
15,556
+1.35(+1.33%)
Mar 12, 2008
101.49
103.49
101.05
101.49
21,724
+1.39(+1.39%)
Mar 11, 2008
100.10
100.70
94.80
100.10
34,001
+9.90(+10.98%)
Mar 10, 2008
90.20
93.35
89.55
90.20
85,527
-3.34(-3.57%)
Mar 07, 2008
93.54
94.99
91.75
93.54
35,695
-1.72(-1.81%)
Mar 06, 2008
98.61
98.99
95.26
95.26
28,919
-3.35(-3.40%)
Mar 05, 2008
99.06
100.25
97.60
98.61
70,312
-0.45(-0.45%)
Mar 04, 2008
99.06
99.55
97.56
99.06
32,395
+0.56(+0.57%)
Mar 03, 2008
98.50
98.74
96.26
98.50
11,997
-1.50(-1.50%)
Feb 29, 2008
106.46
102.00
99.95
100.00
9,251
-6.46(-6.07%)
Feb 28, 2008
106.46
110.00
105.50
106.46
13,144
-4.29(-3.87%)
Feb 27, 2008
110.75
111.00
108.85
110.75
12,256
+3.00(+2.78%)
Feb 26, 2008
107.75
107.99
104.75
107.75
8,961
+1.75(+1.65%)
Feb 25, 2008
106.00
106.00
102.94
106.00
15,289
+2.23(+2.15%)
Feb 22, 2008
99.94
104.40
101.41
103.77
22,847
+3.83(+3.83%)
Feb 21, 2008
102.09
101.25
99.50
99.94
22,040
-2.15(-2.11%)
Feb 20, 2008
103.40
102.10
98.80
102.09
18,559
-1.31(-1.27%)
Feb 19, 2008
109.23
105.70
102.60
103.40
17,132
-5.83(-5.34%)
Feb 18, 2008
109.23
109.23
107.25
109.23
8,110
+0.00(+0.00%)
Feb 15, 2008
109.23
109.23
107.25
109.23
8,110
+0.38(+0.35%)
Feb 14, 2008
108.85
110.54
108.60
108.85
15,629
+0.60(+0.55%)
Feb 13, 2008
108.25
108.50
106.49
108.25
26,681
-6.65(-5.79%)
Feb 12, 2008
114.90
116.90
113.25
114.90
10,883
+2.40(+2.13%)
Feb 11, 2008
112.50
113.50
110.50
112.50
13,895
-1.25(-1.10%)
Feb 08, 2008
113.75
114.00
112.32
113.75
14,686
+1.11(+0.99%)
Feb 07, 2008
114.01
113.54
109.76
112.64
17,785
-1.37(-1.20%)
Feb 06, 2008
114.01
115.74
113.50
114.01
49,519
-0.99(-0.86%)
Feb 05, 2008
119.70
118.39
115.00
115.00
11,683
-4.70(-3.93%)
Feb 04, 2008
123.65
122.49
119.00
119.70
12,372
-3.95(-3.19%)
Feb 01, 2008
118.99
123.65
119.25
123.65
24,240
+4.66(+3.92%)
Jan 31, 2008
118.99
119.00
113.25
118.99
38,913
+3.24(+2.80%)
Jan 30, 2008
115.75
119.00
114.25
115.75
17,628
-3.64(-3.05%)
Jan 29, 2008
119.39
119.99
117.75
119.39
51,007
-2.01(-1.66%)
Jan 28, 2008
119.00
122.55
119.00
121.40
14,314
+2.40(+2.02%)
Jan 25, 2008
115.54
122.70
118.30
119.00
13,829
+3.46(+2.99%)
Jan 24, 2008
115.54
115.54
113.11
115.54
13,873
+4.54(+4.09%)
Jan 23, 2008
111.00
112.00
104.65
111.00
38,537
+1.00(+0.91%)
Jan 22, 2008
115.80
110.94
103.75
110.00
22,762
-5.80(-5.01%)
Jan 21, 2008
115.80
119.19
114.80
115.80
31,478
+0.00(+0.00%)
Jan 18, 2008
115.80
119.19
114.80
115.80
31,478
+4.25(+3.81%)
Jan 17, 2008
111.55
117.15
111.55
111.55
24,574
-2.45(-2.15%)
Jan 16, 2008
114.00
115.50
112.76
114.00
41,388
+0.65(+0.57%)
Jan 15, 2008
116.25
118.50
113.26
113.35
18,123
-2.90(-2.49%)
Jan 14, 2008
114.25
117.24
114.75
116.25
14,339
+2.00(+1.75%)
Jan 11, 2008
114.25
116.75
113.25
114.25
10,566
-4.00(-3.38%)
Jan 10, 2008
118.25
118.25
113.75
118.25
16,647
+1.75(+1.50%)
Jan 09, 2008
115.50
117.50
114.34
116.50
17,409
+1.00(+0.87%)
Jan 08, 2008
115.50
118.90
115.50
115.50
43,408
-1.01(-0.87%)
Jan 07, 2008
117.84
116.75
115.15
116.51
13,090
-1.33(-1.13%)
Jan 04, 2008
117.84
118.90
116.63
117.84
10,809
-2.58(-2.14%)
Jan 03, 2008
120.42
120.75
119.20
120.42
11,688
+0.07(+0.06%)
Jan 02, 2008
120.10
121.00
119.25
120.35
15,374
+0.25(+0.21%)
Jan 01, 2008
120.10
121.30
119.00
120.10
7,835
+0.00(+0.00%)
Dec 31, 2007
120.10
121.30
119.00
120.10
7,835
-0.45(-0.37%)
Dec 28, 2007
120.55
121.25
119.25
120.55
13,665
+1.56(+1.31%)
Dec 27, 2007
119.95
120.00
118.00
118.99
8,287
-0.96(-0.80%)
Dec 26, 2007
119.95
120.20
119.00
119.95
14,743
-0.28(-0.23%)
Dec 24, 2007
120.23
120.50
119.00
120.23
4,055
-0.02(-0.02%)
Dec 21, 2007
120.25
120.25
118.81
120.25
7,753
+4.75(+4.11%)
Dec 20, 2007
115.50
116.15
114.11
115.50
19,760
+0.90(+0.79%)
Dec 19, 2007
116.40
116.84
114.00
114.60
27,029
-1.80(-1.55%)
Dec 18, 2007
116.40
117.99
115.01
116.40
38,469
+2.60(+2.28%)
Dec 17, 2007
118.00
115.78
113.80
113.80
15,266
-4.20(-3.56%)
Dec 14, 2007
118.00
120.10
117.55
118.00
10,850
-2.68(-2.22%)
Dec 13, 2007
123.12
122.48
120.41
120.68
11,423
-2.44(-1.98%)
Dec 12, 2007
123.12
127.05
122.50
123.12
13,479
+1.94(+1.60%)
Dec 11, 2007
121.18
127.30
120.95
121.18
11,282
-5.05(-4.00%)
Dec 10, 2007
126.23
126.39
123.00
126.23
10,350
+1.48(+1.19%)
Dec 07, 2007
125.00
126.04
124.00
124.75
5,430
-0.25(-0.20%)
Dec 06, 2007
122.40
125.00
122.03
125.00
13,417
+2.60(+2.12%)
Dec 05, 2007
122.40
123.05
121.05
122.40
7,437
+2.15(+1.79%)
Dec 04, 2007
120.25
121.74
120.00
120.25
10,911
-2.53(-2.06%)
Dec 03, 2007
122.78
123.63
121.45
122.78
21,687
-3.97(-3.13%)
Nov 30, 2007
122.08
127.00
123.75
126.75
124,769
+4.67(+3.83%)
Nov 29, 2007
126.20
123.10
120.25
122.08
16,543
-4.12(-3.26%)
Nov 28, 2007
126.20
126.31
120.01
126.20
17,821
+5.20(+4.30%)
Nov 27, 2007
121.00
121.00
118.50
121.00
14,553
+3.55(+3.02%)
Nov 26, 2007
117.45
121.23
117.45
117.45
17,211
-4.05(-3.33%)
Nov 23, 2007
119.50
122.20
119.46
121.50
14,393
+2.00(+1.67%)
Nov 21, 2007
125.13
121.05
118.56
119.50
11,306
-5.63(-4.50%)
Nov 20, 2007
125.13
126.95
123.50
125.13
24,746
+3.04(+2.49%)
Nov 19, 2007
122.09
126.25
121.47
122.09
10,733
-0.61(-0.50%)
Nov 16, 2007
122.70
124.49
122.10
122.70
9,436
-0.55(-0.45%)
Nov 15, 2007
123.25
125.20
122.00
123.25
13,053
-4.51(-3.53%)
Nov 14, 2007
130.94
131.25
127.76
127.76
13,733
-3.18(-2.43%)
Nov 13, 2007
119.73
130.94
125.50
130.94
26,916
+11.21(+9.36%)
Nov 12, 2007
119.73
123.00
119.73
119.73
41,629
-8.72(-6.79%)
Nov 09, 2007
128.45
129.75
125.50
128.45
10,114
-5.20(-3.89%)
Nov 08, 2007
133.65
133.75
130.75
133.65
11,188
-2.78(-2.04%)
Nov 07, 2007
136.43
140.00
135.00
136.43
21,278
-3.40(-2.43%)
Nov 06, 2007
139.83
140.25
138.16
139.83
12,987
+2.97(+2.17%)
Nov 05, 2007
137.36
138.00
135.06
136.86
9,227
-0.50(-0.36%)
Nov 02, 2007
137.36
138.42
135.75
137.36
17,024
+2.36(+1.75%)
Nov 01, 2007
135.00
138.20
135.00
135.00
13,838
-6.43(-4.55%)
Oct 31, 2007
136.10
141.43
139.63
141.43
6,485
+5.33(+3.92%)
Oct 30, 2007
137.95
137.75
135.35
136.10
10,199
-1.85(-1.34%)
Oct 29, 2007
137.80
138.00
137.60
137.95
6,201
+0.15(+0.11%)
Oct 26, 2007
137.80
138.20
136.05
137.80
5,169
+1.45(+1.06%)
Oct 25, 2007
136.35
137.50
134.45
136.35
9,123
-2.93(-2.10%)
Oct 24, 2007
141.25
141.00
137.00
139.28
6,309
-1.97(-1.39%)
Oct 23, 2007
141.25
141.25
138.50
141.25
5,340
+5.80(+4.28%)
Oct 19, 2007
135.45
138.73
135.45
135.45
5,987
-2.66(-1.93%)
Oct 18, 2007
138.11
139.55
137.46
138.11
4,301
+0.76(+0.55%)
Oct 17, 2007
137.35
140.25
135.59
137.35
4,511
+1.25(+0.92%)
Oct 16, 2007
136.10
136.85
135.50
136.10
9,760
-4.02(-2.87%)
Oct 15, 2007
140.12
143.13
137.00
140.12
12,441
-2.38(-1.67%)
Oct 12, 2007
142.50
143.43
140.56
142.50
5,725
+1.57(+1.11%)
Oct 11, 2007
140.93
143.95
140.93
140.93
7,606
-0.07(-0.05%)
Oct 10, 2007
141.00
141.25
139.16
141.00
3,510
-0.25(-0.18%)
Oct 09, 2007
141.25
141.25
139.70
141.25
17,597
+3.25(+2.36%)
Oct 08, 2007
137.85
138.70
137.00
138.00
3,520
+0.15(+0.11%)
Oct 05, 2007
137.85
138.65
135.00
137.85
9,646
+1.99(+1.46%)
Oct 04, 2007
134.25
135.95
133.50
135.86
8,403
+1.61(+1.20%)
Oct 03, 2007
134.25
135.73
133.75
134.25
10,235
+0.15(+0.11%)
Oct 02, 2007
134.10
134.10
132.50
134.10
12,991
+0.85(+0.64%)
Oct 01, 2007
130.75
134.25
130.00
133.25
57,102
+2.50(+1.91%)
Sep 28, 2007
130.75
131.20
129.50
130.75
10,994
+1.10(+0.85%)
Sep 27, 2007
127.89
129.97
128.25
129.65
20,040
+1.76(+1.38%)
Sep 26, 2007
125.00
127.89
125.00
127.89
12,356
+2.89(+2.31%)
Sep 25, 2007
125.00
125.00
123.25
125.00
10,086
+1.75(+1.42%)
Sep 24, 2007
123.25
124.46
123.25
123.25
19,910
-0.35(-0.28%)
Sep 21, 2007
121.50
123.75
122.36
123.60
10,158
+2.10(+1.73%)
Sep 20, 2007
121.50
122.50
121.50
121.50
7,057
-0.75(-0.61%)
Sep 19, 2007
122.25
123.26
120.50
122.25
20,542
+1.85(+1.54%)
Sep 18, 2007
117.75
121.55
116.50
120.40
10,843
+2.65(+2.25%)
Sep 17, 2007
117.75
119.84
117.06
117.75
4,225
-2.25(-1.88%)
Sep 14, 2007
120.00
120.50
119.00
120.00
30,511
+0.00(+0.00%)
Sep 13, 2007
120.00
120.35
117.76
120.00
8,449
-0.50(-0.41%)
Sep 12, 2007
120.50
120.69
119.31
120.50
16,309
+0.00(+0.00%)
Sep 11, 2007
120.50
120.75
117.50
120.50
10,530
+3.00(+2.55%)
Sep 10, 2007
117.50
117.50
115.00
117.50
10,493
+1.50(+1.29%)
Sep 07, 2007
116.00
116.98
115.00
116.00
20,647
-2.75(-2.32%)
Sep 06, 2007
118.64
119.25
117.41
118.75
5,798
+0.11(+0.09%)
Sep 05, 2007
118.64
118.95
117.35
118.64
1,293
-2.81(-2.31%)
Sep 04, 2007
121.45
121.45
118.76
121.45
10,457
+1.45(+1.21%)
Aug 31, 2007
120.00
120.25
118.00
120.00
7,989
+3.56(+3.06%)
Aug 30, 2007
116.44
117.54
115.40
116.44
17,118
-3.56(-2.97%)
Aug 29, 2007
117.01
120.01
118.26
120.00
5,946
+2.99(+2.56%)
Aug 28, 2007
117.01
120.65
117.01
117.01
6,699
-4.74(-3.89%)
Aug 27, 2007
121.75
123.74
121.65
121.75
5,193
-1.00(-0.81%)
Aug 24, 2007
120.54
122.75
120.76
122.75
5,956
+2.21(+1.83%)
Aug 23, 2007
120.54
120.79
118.55
120.54
5,228
+3.54(+3.03%)
Aug 22, 2007
117.00
117.50
114.25
117.00
5,127
+3.40(+2.99%)
Aug 21, 2007
113.60
116.40
113.50
113.60
10,327
-1.10(-0.96%)
Aug 20, 2007
114.70
115.00
113.00
114.70
9,598
+4.30(+3.89%)
Aug 17, 2007
110.40
113.75
108.15
110.40
74,114
+5.15(+4.89%)
Aug 16, 2007
105.25
107.90
101.00
105.25
34,643
-6.60(-5.90%)
Aug 15, 2007
111.85
114.00
111.20
111.85
21,407
-3.80(-3.29%)
Aug 14, 2007
115.65
118.90
115.00
115.65
24,726
-3.85(-3.22%)
Aug 13, 2007
119.50
122.00
119.25
119.50
12,115
+2.50(+2.14%)
Aug 10, 2007
117.00
118.25
116.25
117.00
43,307
-1.25(-1.06%)
Aug 09, 2007
118.25
123.25
118.25
118.25
23,054
-5.00(-4.06%)
Aug 08, 2007
123.25
124.75
121.50
123.25
6,278
+2.25(+1.86%)
Aug 07, 2007
121.00
121.00
118.50
121.00
17,989
+0.50(+0.41%)
Aug 06, 2007
120.50
121.25
117.50
120.50
22,244
+2.50(+2.12%)
Aug 03, 2007
118.00
120.50
118.00
118.00
27,436
-1.65(-1.38%)
Aug 02, 2007
119.65
120.03
118.75
119.65
26,312
+2.15(+1.83%)
Aug 01, 2007
117.50
117.50
116.00
117.50
10,584
-3.00(-2.49%)
Jul 31, 2007
120.50
123.00
120.40
120.50
9,630
+0.00(+0.00%)
Jul 30, 2007
120.50
120.75
118.75
120.50
8,777
+1.60(+1.35%)
Jul 27, 2007
123.00
121.00
118.90
118.90
22,996
-4.10(-3.33%)
Jul 26, 2007
123.00
126.50
121.00
123.00
33,405
-5.10(-3.98%)
Jul 25, 2007
128.10
129.75
128.00
128.10
44,018
+0.10(+0.08%)
Jul 24, 2007
128.00
130.95
128.00
128.00
21,906
-1.40(-1.08%)
Jul 23, 2007
129.40
129.75
128.75
129.40
20,274
+1.15(+0.90%)
Jul 20, 2007
128.25
131.00
128.00
128.25
30,531
-1.70(-1.31%)
Jul 19, 2007
129.95
130.20
129.00
129.95
42,520
+1.95(+1.52%)
Jul 18, 2007
128.13
129.50
127.75
128.00
31,324
-0.13(-0.10%)
Jul 17, 2007
128.13
128.50
128.00
128.13
10,823
-0.02(-0.02%)
Jul 16, 2007
127.40
128.75
127.40
128.15
55,516
+0.75(+0.59%)
Jul 13, 2007
126.50
128.00
127.25
127.40
54,159
+0.90(+0.71%)
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
.