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 (%)
Jan 31, 2018
29.19
29.19
28.63
28.74
5,964,897
-0.57(-1.93%)
Jan 30, 2018
29.57
29.62
29.53
29.30
4,760,191
-0.39(-1.30%)
Jan 29, 2018
29.81
29.81
29.62
29.69
4,490,866
-0.34(-1.12%)
Jan 26, 2018
30.05
30.08
29.92
30.02
6,136,009
+0.39(+1.33%)
Jan 25, 2018
29.91
29.92
29.50
29.63
4,367,253
+0.24(+0.81%)
Jan 24, 2018
29.38
29.55
29.30
29.39
6,612,062
-0.17(-0.58%)
Jan 23, 2018
29.55
29.73
29.51
29.56
4,306,450
+0.11(+0.36%)
Jan 22, 2018
29.22
29.46
29.19
29.46
2,778,987
+0.41(+1.41%)
Jan 19, 2018
29.15
29.16
28.96
29.05
3,083,670
+0.30(+1.05%)
Jan 18, 2018
28.72
28.80
28.62
28.74
3,785,302
-0.01(-0.03%)
Jan 17, 2018
28.80
28.88
28.68
28.75
3,470,771
+0.07(+0.26%)
Jan 16, 2018
29.08
29.11
28.67
28.68
5,803,473
-0.54(-1.85%)
Jan 12, 2018
29.22
29.22
29.22
0
+0.20(+0.71%)
Jan 11, 2018
28.79
29.05
28.75
29.01
3,370,392
+0.11(+0.37%)
Jan 10, 2018
28.97
28.91
2,623,379
-0.16(-0.56%)
Jan 09, 2018
29.08
29.18
28.98
29.07
2,148,748
-0.12(-0.42%)
Jan 08, 2018
29.28
29.32
29.03
29.19
2,228,332
-0.20(-0.70%)
Jan 05, 2018
29.16
29.44
29.10
29.40
4,070,412
+0.30(+1.04%)
Jan 04, 2018
29.10
29.17
28.92
29.10
4,722,922
+0.04(+0.14%)
Jan 03, 2018
28.87
29.10
28.82
29.05
5,118,711
+0.06(+0.20%)
Jan 02, 2018
28.88
29.05
28.74
29.00
7,451,193
+0.56(+1.96%)
Dec 29, 2017
28.44
28.44
28.44
0
+0.48(+1.73%)
Dec 28, 2017
27.85
28.03
27.83
27.96
2,978,928
+0.32(+1.16%)
Dec 27, 2017
27.69
27.70
27.54
27.64
3,131,912
+0.06(+0.21%)
Dec 26, 2017
27.42
27.74
27.42
27.58
2,089,478
+0.03(+0.12%)
Dec 22, 2017
27.50
27.65
27.37
27.55
3,597,895
+0.14(+0.51%)
Dec 21, 2017
27.28
27.47
27.19
27.41
5,089,037
+0.35(+1.30%)
Dec 20, 2017
27.32
27.33
27.00
27.06
1,841,164
-0.11(-0.42%)
Dec 19, 2017
27.24
27.34
27.10
27.17
2,266,963
-0.16(-0.57%)
Dec 18, 2017
27.29
27.50
27.27
27.33
2,021,646
+0.17(+0.63%)
Dec 15, 2017
27.00
27.17
26.96
27.15
2,753,180
-0.13(-0.48%)
Dec 14, 2017
27.46
27.54
27.20
27.28
3,874,978
-0.23(-0.83%)
Dec 13, 2017
27.33
27.59
27.29
27.51
6,067,420
+0.12(+0.45%)
Dec 12, 2017
27.39
27.45
27.28
27.39
2,705,010
+0.25(+0.91%)
Dec 11, 2017
26.92
27.22
26.88
27.15
4,804,579
+0.31(+1.16%)
Dec 08, 2017
26.61
26.87
26.55
26.83
2,954,049
+0.43(+1.61%)
Dec 07, 2017
26.32
26.50
26.28
26.41
4,246,208
+0.11(+0.41%)
Dec 06, 2017
26.33
26.48
26.22
26.30
3,264,538
-0.09(-0.34%)
Dec 05, 2017
26.33
26.54
26.31
26.39
4,095,022
+0.02(+0.09%)
Dec 04, 2017
27.03
26.35
26.37
3,798,990
-0.56(-2.07%)
Dec 01, 2017
26.88
27.15
26.86
26.92
4,034,435
-0.02(-0.06%)
Nov 30, 2017
26.99
27.15
26.80
26.94
5,265,407
-0.37(-1.35%)
Nov 29, 2017
27.51
27.55
27.27
27.31
4,386,055
-0.16(-0.60%)
Nov 28, 2017
27.48
27.53
27.36
27.47
4,090,327
-0.13(-0.47%)
Nov 27, 2017
27.92
27.93
27.56
27.60
2,006,660
-0.13(-0.47%)
Nov 24, 2017
27.68
27.79
27.57
27.74
1,166,338
+0.01(+0.03%)
Nov 22, 2017
27.87
27.90
27.61
27.73
1,558,486
+0.08(+0.30%)
Nov 21, 2017
27.46
27.80
27.45
27.65
1,657,462
+0.29(+1.05%)
Nov 20, 2017
27.46
27.52
27.29
27.36
2,311,356
-0.07(-0.24%)
Nov 17, 2017
27.28
27.45
27.28
27.42
3,010,745
-0.05(-0.18%)
Nov 16, 2017
27.53
27.61
27.46
27.47
2,429,155
+0.11(+0.39%)
Nov 15, 2017
27.37
27.44
27.33
27.37
2,698,479
+0.11(+0.42%)
Nov 14, 2017
26.82
27.26
26.78
27.25
3,555,616
+0.28(+1.03%)
Nov 13, 2017
26.92
27.00
26.84
26.97
2,948,033
+0.00(+0.00%)
Nov 10, 2017
26.79
27.13
26.73
26.97
6,005,810
-0.16(-0.60%)
Nov 09, 2017
27.28
27.31
26.99
27.14
4,561,441
-0.18(-0.66%)
Nov 08, 2017
27.24
27.38
27.10
27.32
5,410,888
-0.23(-0.83%)
Nov 07, 2017
27.55
27.62
27.36
27.55
5,380,007
-0.50(-1.78%)
Nov 06, 2017
28.14
28.15
27.96
28.05
4,136,849
-0.21(-0.75%)
Nov 03, 2017
28.04
28.31
28.01
28.26
3,567,689
+0.30(+1.08%)
Nov 02, 2017
28.10
28.17
27.89
27.96
3,946,248
-0.37(-1.30%)
Nov 01, 2017
28.28
28.51
28.26
28.33
4,852,057
+0.05(+0.17%)
Oct 31, 2017
27.96
28.28
27.67
28.28
6,138,278
+0.60(+2.16%)
Oct 30, 2017
27.53
27.78
27.47
27.68
3,542,932
+0.23(+0.84%)
Oct 27, 2017
27.52
27.60
27.37
27.45
3,089,585
-0.03(-0.12%)
Oct 26, 2017
27.88
27.91
27.33
27.48
4,435,484
-0.48(-1.73%)
Oct 25, 2017
28.14
28.28
27.85
27.96
3,935,449
-0.07(-0.26%)
Oct 24, 2017
27.97
28.07
27.74
28.04
5,638,646
-0.15(-0.52%)
Oct 23, 2017
28.33
28.45
28.15
28.19
3,142,097
-0.19(-0.66%)
Oct 20, 2017
28.50
28.53
28.30
28.37
2,808,800
-0.07(-0.26%)
Oct 19, 2017
28.38
28.53
28.29
28.45
2,981,505
+0.05(+0.17%)
Oct 18, 2017
28.41
28.53
28.35
28.40
4,615,292
-0.11(-0.37%)
Oct 17, 2017
28.34
28.60
28.27
28.51
7,863,237
+0.11(+0.38%)
Oct 16, 2017
28.61
28.64
28.37
28.40
4,257,391
+0.03(+0.12%)
Oct 13, 2017
28.44
28.51
28.32
28.37
3,495,615
+0.07(+0.23%)
Oct 12, 2017
28.27
28.37
28.24
28.30
6,187,924
-0.05(-0.17%)
Oct 11, 2017
28.35
28.51
28.20
28.35
3,381,200
-0.03(-0.12%)
Oct 10, 2017
28.20
28.47
28.19
28.38
4,496,446
+0.12(+0.43%)
Oct 09, 2017
28.18
28.31
28.02
28.26
3,116,287
+0.18(+0.64%)
Oct 06, 2017
27.88
28.09
27.87
28.08
3,628,131
+0.02(+0.09%)
Oct 05, 2017
27.92
28.06
27.85
28.06
5,763,779
-0.10(-0.35%)
Oct 04, 2017
28.09
28.19
28.04
28.15
2,710,314
+0.07(+0.26%)
Oct 03, 2017
27.93
28.14
27.92
28.08
4,805,344
-0.01(-0.03%)
Oct 02, 2017
27.74
28.15
27.74
28.09
6,277,981
+0.32(+1.15%)
Sep 29, 2017
27.56
27.79
27.53
27.77
3,015,967
+0.33(+1.19%)
Sep 28, 2017
27.51
27.58
27.40
27.44
3,237,208
+0.14(+0.51%)
Sep 27, 2017
27.47
27.30
5,362,915
-0.03(-0.12%)
Sep 26, 2017
27.43
27.55
27.24
27.33
6,213,310
-0.53(-1.91%)
Sep 25, 2017
27.57
27.88
27.56
27.87
7,544,461
+0.04(+0.15%)
Sep 22, 2017
27.70
27.92
27.60
27.83
12,485,925
+0.93(+3.47%)
Sep 21, 2017
26.97
27.01
26.85
26.89
3,797,320
-0.10(-0.36%)
Sep 20, 2017
26.79
27.01
26.71
26.99
9,968,710
+0.21(+0.80%)
Sep 19, 2017
26.83
26.91
26.73
26.78
5,352,492
+0.20(+0.77%)
Sep 18, 2017
26.60
26.64
26.42
26.57
5,579,453
-0.09(-0.34%)
Sep 15, 2017
26.80
26.81
26.63
26.66
3,783,123
-0.07(-0.28%)
Sep 14, 2017
26.66
26.84
26.65
26.74
4,393,132
-0.02(-0.09%)
Sep 13, 2017
27.07
27.10
26.60
26.76
8,035,383
-0.63(-2.30%)
Sep 12, 2017
27.00
27.45
26.97
27.39
9,214,690
+0.35(+1.30%)
Sep 11, 2017
26.83
27.06
26.78
27.04
14,775,422
+0.61(+2.29%)
Sep 08, 2017
26.00
26.57
25.99
26.43
6,425,547
+0.30(+1.13%)
Sep 07, 2017
25.58
26.20
25.51
26.14
12,516,784
+1.27(+5.11%)
Sep 06, 2017
24.73
24.97
24.73
24.87
11,353,027
+0.22(+0.90%)
Sep 05, 2017
24.92
24.96
24.57
24.65
5,773,941
-0.03(-0.13%)
Sep 01, 2017
24.74
24.83
24.62
24.68
2,923,587
+0.23(+0.94%)
Aug 31, 2017
24.27
24.48
24.20
24.45
5,487,563
+0.48(+1.98%)
Aug 30, 2017
24.00
24.06
23.88
23.97
2,374,662
-0.17(-0.71%)
Aug 29, 2017
24.02
24.21
23.97
24.15
2,447,353
+0.02(+0.07%)
Aug 28, 2017
24.12
24.23
24.08
24.13
1,915,892
+0.16(+0.68%)
Aug 25, 2017
24.12
24.18
23.93
23.97
2,677,366
-0.19(-0.78%)
Aug 24, 2017
24.21
24.31
24.08
24.15
3,619,251
+0.27(+1.13%)
Aug 23, 2017
23.97
24.03
23.83
23.88
2,981,053
+0.06(+0.24%)
Aug 22, 2017
23.66
23.87
23.64
23.83
4,233,509
+0.09(+0.38%)
Aug 21, 2017
23.81
23.81
23.59
23.74
3,951,018
-0.13(-0.55%)
Aug 18, 2017
23.84
23.90
23.67
23.87
5,106,228
+0.03(+0.14%)
Aug 17, 2017
24.17
24.23
23.81
23.83
5,627,919
-0.08(-0.34%)
Aug 16, 2017
23.92
23.96
23.80
23.92
3,224,782
+0.10(+0.41%)
Aug 15, 2017
23.83
23.92
23.78
23.82
2,598,076
-0.03(-0.14%)
Aug 14, 2017
23.75
23.92
23.74
23.85
2,855,664
+0.02(+0.07%)
Aug 11, 2017
23.67
23.89
23.65
23.83
3,969,822
+0.04(+0.17%)
Aug 10, 2017
23.99
24.10
23.79
23.79
7,158,260
-0.36(-1.49%)
Aug 09, 2017
24.19
24.19
23.99
24.15
5,041,579
+0.14(+0.58%)
Aug 08, 2017
24.24
24.47
24.01
24.01
9,110,537
-0.25(-1.03%)
Aug 07, 2017
24.27
24.33
24.10
24.26
4,421,107
-0.09(-0.36%)
Aug 04, 2017
24.37
24.14
24.35
6,429,132
-0.14(-0.56%)
Aug 03, 2017
24.59
24.62
24.42
24.49
5,340,141
+0.01(+0.03%)
Aug 02, 2017
24.45
24.49
24.28
24.48
7,031,638
+0.33(+1.37%)
Aug 01, 2017
24.56
24.60
24.11
24.15
7,876,699
-0.21(-0.86%)
Jul 31, 2017
24.88
24.89
24.36
24.36
13,377,452
-0.07(-0.30%)
Jul 28, 2017
23.68
24.51
23.67
24.43
16,462,627
+1.12(+4.81%)
Jul 27, 2017
23.22
23.54
22.95
23.31
33,663,492
-4.08(-14.91%)
Jul 26, 2017
27.40
27.44
27.21
27.40
5,036,708
+0.13(+0.47%)
Jul 25, 2017
27.45
27.49
27.15
27.27
3,931,945
-0.06(-0.21%)
Jul 24, 2017
27.15
27.43
27.07
27.32
5,099,245
-0.16(-0.59%)
Jul 21, 2017
27.45
27.50
27.36
27.49
4,463,125
+0.13(+0.47%)
Jul 20, 2017
27.18
27.43
27.18
27.36
4,169,842
+0.23(+0.86%)
Jul 19, 2017
27.19
27.25
27.04
27.12
5,812,561
+0.07(+0.27%)
Jul 18, 2017
27.00
27.14
26.93
27.05
4,490,096
+0.10(+0.39%)
Jul 17, 2017
27.28
26.88
26.94
5,229,109
-0.40(-1.45%)
Jul 14, 2017
26.56
27.85
26.42
27.34
14,440,687
+1.19(+4.57%)
Jul 13, 2017
27.01
26.04
26.15
26,234,204
-0.43(-1.61%)
Jul 12, 2017
27.30
27.54
26.55
26.57
12,313,528
-0.26(-0.96%)
Jul 11, 2017
26.76
26.96
26.73
26.83
4,443,336
-0.31(-1.16%)
Jul 10, 2017
27.21
27.28
27.09
27.15
3,135,177
-0.10(-0.36%)
Jul 07, 2017
27.09
27.32
27.08
27.24
3,492,853
+0.09(+0.33%)
Jul 06, 2017
27.25
27.28
27.04
27.15
4,936,272
-0.42(-1.52%)
Jul 05, 2017
27.17
27.60
27.15
27.57
3,194,560
+0.23(+0.83%)
Jul 03, 2017
27.32
27.47
27.29
27.35
2,110,233
-0.17(-0.62%)
Jun 30, 2017
27.54
27.62
27.35
27.52
3,341,726
-0.02(-0.09%)
Jun 29, 2017
27.60
27.61
27.34
27.54
4,206,427
-0.19(-0.67%)
Jun 28, 2017
27.93
27.99
27.72
27.73
4,798,854
-0.18(-0.64%)
Jun 27, 2017
28.12
28.17
27.87
27.91
3,676,378
-0.47(-1.65%)
Jun 26, 2017
28.52
28.52
28.24
28.37
3,506,027
+0.06(+0.23%)
Jun 23, 2017
28.42
28.45
28.20
28.31
3,875,693
-0.23(-0.82%)
Jun 22, 2017
28.25
28.74
28.24
28.54
4,974,326
+0.39(+1.38%)
Jun 21, 2017
27.95
28.24
27.94
28.16
4,508,822
+0.13(+0.46%)
Jun 20, 2017
27.97
28.19
27.91
28.03
6,397,801
+0.06(+0.23%)
Jun 19, 2017
27.80
28.07
27.80
27.96
4,893,339
+0.08(+0.29%)
Jun 16, 2017
27.65
27.89
27.63
27.88
3,111,102
+0.35(+1.26%)
Jun 15, 2017
27.48
27.72
27.40
27.53
4,083,435
-0.20(-0.73%)
Jun 14, 2017
27.85
27.93
27.67
27.74
3,394,088
+0.14(+0.50%)
Jun 13, 2017
27.55
27.68
27.40
27.60
4,101,035
+0.10(+0.38%)
Jun 12, 2017
27.47
27.53
27.36
27.49
4,046,781
-0.09(-0.32%)
Jun 09, 2017
27.76
27.92
27.45
27.58
8,607,160
-0.52(-1.87%)
Jun 08, 2017
28.27
28.29
27.96
28.11
3,906,275
-0.05(-0.17%)
Jun 07, 2017
27.98
28.17
27.97
28.16
6,252,644
-0.05(-0.17%)
Jun 06, 2017
28.18
28.37
28.13
28.20
3,949,417
+0.02(+0.06%)
Jun 05, 2017
28.45
28.47
28.15
28.19
5,692,646
-0.15(-0.54%)
Jun 02, 2017
28.27
28.41
28.20
28.34
6,337,686
+0.24(+0.86%)
Jun 01, 2017
28.04
28.20
28.01
28.10
5,147,827
+0.34(+1.22%)
May 31, 2017
27.65
27.83
27.59
27.76
4,588,109
+0.31(+1.12%)
May 30, 2017
27.42
27.61
27.36
27.45
3,224,803
+0.13(+0.47%)
May 26, 2017
27.55
27.60
27.29
27.32
3,165,548
-0.40(-1.43%)
May 25, 2017
27.57
27.77
27.56
27.72
3,228,484
+0.06(+0.20%)
May 24, 2017
27.45
27.75
27.45
27.66
5,319,294
+0.15(+0.56%)
May 23, 2017
27.37
27.56
27.34
27.51
4,929,532
+0.10(+0.38%)
May 22, 2017
27.31
27.55
27.30
27.40
5,422,949
+0.04(+0.15%)
May 19, 2017
27.50
27.61
27.29
27.36
3,984,017
-0.10(-0.35%)
May 18, 2017
27.65
27.69
27.29
27.46
4,613,144
-0.12(-0.44%)
May 17, 2017
27.83
28.00
27.58
27.58
6,913,944
-0.19(-0.70%)
May 16, 2017
27.65
27.89
27.53
27.78
6,134,412
+0.16(+0.58%)
May 15, 2017
27.42
27.64
27.32
27.61
7,450,691
+0.17(+0.62%)
May 12, 2017
26.80
27.51
26.78
27.45
23,949,640
+2.32(+9.22%)
May 11, 2017
24.99
25.17
24.93
25.13
3,367,081
+0.07(+0.29%)
May 10, 2017
24.99
25.11
24.95
25.06
3,226,678
+0.11(+0.45%)
May 09, 2017
24.79
25.02
24.75
24.94
5,400,531
+0.54(+2.22%)
May 08, 2017
24.59
24.59
24.39
24.40
3,110,744
-0.19(-0.76%)
May 05, 2017
24.57
24.59
24.47
24.59
3,227,258
-0.14(-0.55%)
May 04, 2017
24.54
24.77
24.53
24.72
4,572,682
+0.10(+0.43%)
May 03, 2017
24.77
24.78
24.55
24.62
3,741,264
-0.16(-0.65%)
May 02, 2017
24.55
24.81
24.41
24.78
5,503,094
+0.35(+1.42%)
May 01, 2017
24.47
24.75
24.41
24.43
3,595,729
+0.02(+0.07%)
Apr 28, 2017
24.68
24.74
24.38
24.42
6,108,113
-0.49(-1.98%)
Apr 27, 2017
24.68
25.07
24.64
24.91
5,810,176
+0.23(+0.92%)
Apr 26, 2017
24.61
24.81
24.60
24.68
5,209,464
+0.07(+0.29%)
Apr 25, 2017
24.69
24.72
24.60
24.61
3,742,516
+0.20(+0.83%)
Apr 24, 2017
24.38
24.49
24.32
24.41
3,273,809
+0.39(+1.61%)
Apr 21, 2017
24.07
24.10
23.92
24.02
2,533,222
-0.11(-0.47%)
Apr 20, 2017
24.22
24.22
24.11
24.14
3,939,326
+0.10(+0.44%)
Apr 19, 2017
24.28
24.28
24.01
24.03
4,511,425
+0.01(+0.03%)
Apr 18, 2017
24.18
24.21
23.94
24.02
5,505,521
-0.31(-1.29%)
Apr 17, 2017
24.35
24.49
24.31
24.34
3,188,865
+0.01(+0.03%)
Apr 13, 2017
24.29
24.40
24.25
24.33
3,282,831
+0.00(+0.00%)
Apr 12, 2017
24.29
24.39
24.25
24.33
2,879,884
-0.03(-0.13%)
Apr 11, 2017
24.35
24.41
24.22
24.36
3,670,992
+0.23(+0.94%)
Apr 10, 2017
24.12
24.24
24.08
24.14
4,860,181
-0.32(-1.32%)
Apr 07, 2017
24.43
24.52
24.33
24.46
8,672,584
-0.11(-0.46%)
Apr 06, 2017
24.46
24.70
24.42
24.57
4,866,109
-0.02(-0.07%)
Apr 05, 2017
24.89
24.94
24.56
24.59
6,634,773
-0.66(-2.62%)
Apr 04, 2017
25.25
25.35
25.20
25.25
3,538,839
+0.11(+0.45%)
Apr 03, 2017
25.06
25.26
25.06
25.14
3,483,413
+0.00(+0.00%)
Mar 31, 2017
25.15
25.30
25.13
25.14
3,398,656
-0.02(-0.10%)
Mar 30, 2017
25.33
25.34
25.15
25.16
2,810,381
-0.10(-0.38%)
Mar 29, 2017
25.19
25.32
25.18
25.26
4,311,862
-0.03(-0.13%)
Mar 28, 2017
25.49
25.51
25.29
25.29
5,668,641
-0.38(-1.48%)
Mar 27, 2017
25.55
25.73
25.53
25.67
5,596,284
+0.40(+1.56%)
Mar 24, 2017
25.18
25.33
25.11
25.27
4,935,056
+0.01(+0.03%)
Mar 23, 2017
25.15
25.51
25.14
25.27
13,960,343
+0.26(+1.03%)
Mar 22, 2017
24.68
25.05
24.63
25.01
7,599,513
+0.49(+2.01%)
Mar 21, 2017
24.88
24.93
24.51
24.51
4,857,118
-0.27(-1.08%)
Mar 20, 2017
24.80
24.93
24.77
24.78
4,266,439
+0.01(+0.03%)
Mar 17, 2017
24.66
24.94
24.62
24.77
5,399,767
+0.14(+0.56%)
Mar 16, 2017
24.64
24.69
24.53
24.64
3,841,901
+0.25(+1.03%)
Mar 15, 2017
24.29
24.43
24.23
24.39
6,368,496
-0.07(-0.30%)
Mar 14, 2017
24.21
24.65
24.20
24.46
9,413,832
+0.19(+0.77%)
Mar 13, 2017
24.32
24.07
24.27
4,902,800
+0.42(+1.76%)
Mar 10, 2017
23.80
23.88
23.71
23.85
4,871,080
-0.01(-0.03%)
Mar 09, 2017
23.66
23.87
23.66
23.86
4,662,640
+0.12(+0.51%)
Mar 08, 2017
23.80
23.86
23.67
23.74
5,714,818
-0.07(-0.30%)
Mar 07, 2017
23.48
23.91
23.43
23.81
4,920,406
-0.10(-0.41%)
Mar 06, 2017
24.03
24.07
23.89
23.91
4,170,214
-0.24(-1.00%)
Mar 03, 2017
23.93
24.18
23.89
24.15
6,570,868
+0.26(+1.08%)
Mar 02, 2017
23.75
24.04
23.72
23.89
8,430,185
+0.23(+0.96%)
Mar 01, 2017
23.42
23.75
23.37
23.67
8,605,550
+0.05(+0.20%)
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%)
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
.