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, 2019
31.05
31.28
30.88
31.19
5,838,972
+0.54(+1.75%)
Jan 30, 2019
30.76
30.84
30.44
30.65
5,657,216
+0.34(+1.13%)
Jan 29, 2019
30.56
30.60
30.31
30.31
5,276,491
+0.05(+0.17%)
Jan 28, 2019
30.32
30.38
30.10
30.26
4,690,082
-0.22(-0.73%)
Jan 25, 2019
30.58
30.63
30.34
30.48
8,088,502
-0.03(-0.11%)
Jan 24, 2019
30.92
30.93
30.43
30.52
7,371,728
-0.77(-2.45%)
Jan 23, 2019
31.57
31.57
31.08
31.28
9,295,090
+0.36(+1.16%)
Jan 22, 2019
31.11
31.16
30.70
30.92
8,261,565
-0.24(-0.77%)
Jan 18, 2019
31.37
31.41
30.97
31.16
5,121,212
+0.22(+0.72%)
Jan 17, 2019
30.68
30.99
30.65
30.94
4,888,009
+0.43(+1.40%)
Jan 16, 2019
30.50
30.71
30.38
30.52
8,317,149
-0.27(-0.89%)
Jan 15, 2019
30.64
30.87
30.46
30.79
11,891,264
+0.48(+1.58%)
Jan 14, 2019
31.16
31.16
30.20
30.31
16,273,685
-1.19(-3.79%)
Jan 11, 2019
32.12
32.18
31.45
31.50
6,334,517
-1.12(-3.42%)
Jan 10, 2019
32.43
32.72
32.31
32.62
5,640,167
+0.39(+1.22%)
Jan 09, 2019
32.53
32.71
32.23
32.23
7,602,408
-0.28(-0.87%)
Jan 08, 2019
32.72
32.89
32.43
32.51
5,509,272
-0.55(-1.68%)
Jan 07, 2019
33.25
33.37
33.00
33.06
6,730,575
-0.34(-1.02%)
Jan 04, 2019
33.10
33.58
32.98
33.41
3,347,172
+0.72(+2.22%)
Jan 03, 2019
32.72
33.12
32.66
32.68
5,880,086
+0.45(+1.40%)
Jan 02, 2019
32.16
32.40
32.05
32.23
4,215,212
-0.15(-0.47%)
Dec 31, 2018
32.25
32.52
32.23
32.38
1,906,454
+0.18(+0.56%)
Dec 28, 2018
32.02
32.48
31.99
32.20
3,801,296
+0.40(+1.26%)
Dec 27, 2018
31.46
31.80
31.11
31.80
7,143,991
-0.26(-0.82%)
Dec 26, 2018
31.16
32.08
31.12
32.07
5,280,815
+0.64(+2.03%)
Dec 24, 2018
32.29
32.29
31.42
31.43
3,918,698
-0.55(-1.73%)
Dec 21, 2018
32.14
32.58
31.97
31.98
4,041,260
-0.45(-1.39%)
Dec 20, 2018
33.18
33.18
32.28
32.43
5,398,851
+0.06(+0.18%)
Dec 19, 2018
32.81
32.85
32.10
32.37
4,915,918
-0.22(-0.68%)
Dec 18, 2018
32.80
32.90
32.46
32.60
3,380,223
-0.10(-0.31%)
Dec 17, 2018
33.42
33.49
32.54
32.70
5,114,277
-0.68(-2.04%)
Dec 14, 2018
33.42
33.43
33.18
33.38
5,428,380
-0.08(-0.23%)
Dec 13, 2018
33.47
33.68
33.28
33.46
2,416,519
+0.28(+0.85%)
Dec 12, 2018
33.18
33.52
33.16
33.18
5,838,601
+0.21(+0.65%)
Dec 11, 2018
33.37
33.52
32.78
32.96
7,662,509
+0.21(+0.65%)
Dec 10, 2018
33.13
33.13
32.51
32.75
7,993,889
+0.20(+0.60%)
Dec 07, 2018
32.82
33.01
32.50
32.55
4,487,174
-0.59(-1.78%)
Dec 06, 2018
32.97
33.25
32.77
33.14
6,578,927
-0.85(-2.51%)
Dec 04, 2018
34.05
34.40
33.88
33.99
6,984,975
+0.26(+0.78%)
Dec 03, 2018
34.06
34.11
33.62
33.73
7,682,528
-0.22(-0.65%)
Nov 30, 2018
34.03
34.22
33.82
33.95
5,253,040
-0.33(-0.97%)
Nov 29, 2018
34.09
34.49
34.01
34.28
5,205,541
+0.08(+0.22%)
Nov 28, 2018
33.89
34.22
33.78
34.21
5,992,049
+0.19(+0.55%)
Nov 27, 2018
33.68
34.04
33.47
34.02
6,842,952
-0.16(-0.47%)
Nov 26, 2018
34.26
34.37
34.02
34.18
4,308,974
-0.09(-0.27%)
Nov 23, 2018
33.88
34.45
33.88
34.28
2,563,128
-0.03(-0.07%)
Nov 21, 2018
34.30
34.30
34.30
0
-0.09(-0.27%)
Nov 20, 2018
34.62
34.94
34.34
34.40
5,078,387
-0.39(-1.13%)
Nov 19, 2018
34.49
34.91
34.19
34.79
7,233,486
+0.11(+0.32%)
Nov 16, 2018
34.06
34.71
34.05
34.68
8,291,051
-0.62(-1.76%)
Nov 15, 2018
35.22
35.31
34.74
35.30
7,951,847
+0.00(+0.00%)
Nov 14, 2018
35.46
35.58
35.20
35.30
6,362,712
-0.08(-0.22%)
Nov 13, 2018
35.39
35.62
35.26
35.38
10,791,004
+0.49(+1.42%)
Nov 12, 2018
35.12
35.29
34.69
34.88
5,158,266
-0.05(-0.15%)
Nov 09, 2018
34.97
34.99
34.53
34.93
6,033,800
+0.27(+0.79%)
Nov 08, 2018
34.08
35.20
34.05
34.66
6,421,999
+1.23(+3.67%)
Nov 07, 2018
33.12
33.46
33.00
33.43
4,633,457
+0.72(+2.22%)
Nov 06, 2018
32.72
32.75
32.12
32.71
3,258,957
-0.54(-1.62%)
Nov 05, 2018
33.01
33.43
32.98
33.24
4,842,656
+0.97(+3.01%)
Nov 02, 2018
32.60
32.77
32.08
32.27
3,951,420
-0.56(-1.71%)
Nov 01, 2018
32.80
33.05
32.54
32.83
3,346,913
-0.23(-0.70%)
Oct 31, 2018
33.57
33.61
33.01
33.06
5,440,215
+0.28(+0.86%)
Oct 30, 2018
32.48
32.87
32.41
32.78
5,728,292
+0.38(+1.18%)
Oct 29, 2018
32.79
32.83
32.15
32.40
9,125,786
+0.09(+0.26%)
Oct 26, 2018
31.73
32.51
31.50
32.31
4,644,687
+0.10(+0.32%)
Oct 25, 2018
31.49
32.46
31.26
32.21
6,316,069
-0.07(-0.21%)
Oct 24, 2018
33.61
33.61
32.22
32.28
6,813,626
-1.48(-4.37%)
Oct 23, 2018
33.39
33.90
33.28
33.76
5,399,089
+0.09(+0.25%)
Oct 22, 2018
33.82
33.87
33.48
33.67
5,264,374
+0.24(+0.71%)
Oct 19, 2018
33.53
33.69
33.33
33.43
4,192,791
+0.22(+0.67%)
Oct 18, 2018
33.35
33.43
33.01
33.21
6,915,387
-0.29(-0.87%)
Oct 17, 2018
33.56
33.62
33.09
33.50
5,741,331
+0.18(+0.54%)
Oct 16, 2018
32.72
33.40
32.66
33.32
8,939,862
+1.37(+4.30%)
Oct 15, 2018
31.88
32.06
31.75
31.95
3,559,180
+0.27(+0.86%)
Oct 12, 2018
31.91
32.02
31.45
31.68
4,324,267
-0.42(-1.30%)
Oct 11, 2018
32.49
32.51
31.89
32.09
7,115,862
-0.35(-1.08%)
Oct 10, 2018
32.74
32.80
32.44
32.44
3,785,657
-0.20(-0.60%)
Oct 09, 2018
32.08
32.73
32.08
32.64
4,628,520
-0.06(-0.18%)
Oct 08, 2018
32.73
32.83
32.49
32.70
3,408,670
-0.61(-1.82%)
Oct 05, 2018
33.23
33.54
33.15
33.30
3,874,364
-0.38(-1.14%)
Oct 04, 2018
33.87
34.01
33.42
33.69
5,848,354
-0.49(-1.42%)
Oct 03, 2018
34.08
34.24
34.04
34.17
7,329,014
+0.30(+0.88%)
Oct 02, 2018
33.64
33.89
33.51
33.88
2,191,126
+0.20(+0.58%)
Oct 01, 2018
33.76
33.93
33.65
33.68
2,983,093
-0.06(-0.18%)
Sep 28, 2018
33.68
33.88
33.62
33.74
4,235,131
-0.13(-0.38%)
Sep 27, 2018
33.61
33.88
33.55
33.87
6,383,015
+0.55(+1.64%)
Sep 26, 2018
33.28
33.47
33.26
33.32
7,074,505
+0.33(+1.01%)
Sep 25, 2018
32.74
33.09
32.72
32.99
7,097,413
+0.72(+2.22%)
Sep 24, 2018
32.14
32.32
32.14
32.27
2,513,803
+0.14(+0.45%)
Sep 21, 2018
31.94
32.20
31.91
32.13
1,999,812
-0.03(-0.11%)
Sep 20, 2018
31.93
32.19
31.91
32.16
2,156,962
+0.36(+1.13%)
Sep 19, 2018
31.86
31.97
31.75
31.80
2,512,953
-0.16(-0.51%)
Sep 18, 2018
31.79
32.05
31.79
31.97
4,251,968
-0.06(-0.19%)
Sep 17, 2018
31.91
32.13
31.86
32.02
4,496,584
+0.09(+0.29%)
Sep 14, 2018
31.86
32.04
31.78
31.93
4,512,742
-0.15(-0.48%)
Sep 13, 2018
32.09
32.14
31.79
32.08
6,352,134
-0.22(-0.69%)
Sep 12, 2018
32.31
32.35
32.15
32.31
8,921,909
-0.07(-0.21%)
Sep 11, 2018
32.29
32.40
32.11
32.37
4,437,812
+0.19(+0.58%)
Sep 10, 2018
32.26
32.39
32.06
32.19
3,603,912
+0.49(+1.53%)
Sep 07, 2018
31.50
31.75
31.50
31.70
2,541,665
+0.09(+0.30%)
Sep 06, 2018
31.71
31.80
31.45
31.61
2,641,557
-0.31(-0.96%)
Sep 05, 2018
32.08
32.20
31.85
31.91
3,141,346
-0.33(-1.03%)
Sep 04, 2018
32.26
32.36
32.14
32.25
3,581,395
-0.44(-1.36%)
Aug 31, 2018
32.69
32.69
32.69
0
-0.49(-1.49%)
Aug 30, 2018
33.03
33.26
32.95
33.18
3,310,144
+0.09(+0.26%)
Aug 29, 2018
33.05
33.13
32.86
33.10
3,513,335
+0.14(+0.44%)
Aug 28, 2018
32.87
33.08
32.82
32.95
3,317,869
+0.04(+0.13%)
Aug 27, 2018
32.96
32.96
32.66
32.91
4,043,730
+0.26(+0.78%)
Aug 24, 2018
32.83
32.83
32.61
32.66
3,621,031
+0.16(+0.50%)
Aug 23, 2018
33.01
33.01
32.49
32.49
3,791,517
-0.47(-1.42%)
Aug 22, 2018
33.21
33.21
32.91
32.96
2,710,630
-0.09(-0.26%)
Aug 21, 2018
33.32
33.32
33.01
33.05
5,840,025
-0.08(-0.23%)
Aug 20, 2018
32.91
33.20
32.89
33.12
7,231,784
+0.62(+1.91%)
Aug 17, 2018
32.65
32.72
32.46
32.50
9,658,819
+0.14(+0.42%)
Aug 16, 2018
32.68
32.75
32.27
32.37
7,973,968
-0.42(-1.27%)
Aug 15, 2018
32.94
32.95
32.54
32.78
7,164,931
-0.45(-1.36%)
Aug 14, 2018
33.17
33.35
33.13
33.24
5,186,801
-0.03(-0.10%)
Aug 13, 2018
33.58
33.63
33.24
33.27
3,529,665
-0.31(-0.91%)
Aug 10, 2018
33.59
33.87
33.52
33.58
6,694,931
-0.20(-0.58%)
Aug 09, 2018
33.89
33.90
33.67
33.77
8,009,583
+0.69(+2.09%)
Aug 08, 2018
32.85
33.11
32.73
33.08
3,397,444
+0.32(+0.98%)
Aug 07, 2018
33.07
33.10
32.76
32.76
4,710,248
+0.50(+1.54%)
Aug 06, 2018
31.98
32.34
31.98
32.26
3,889,421
-0.32(-0.98%)
Aug 03, 2018
32.33
32.67
32.33
32.58
4,858,844
-0.07(-0.21%)
Aug 02, 2018
32.18
32.67
32.18
32.65
5,406,443
-0.01(-0.03%)
Aug 01, 2018
32.61
32.76
32.54
32.66
4,580,266
-0.32(-0.97%)
Jul 31, 2018
32.73
33.08
32.71
32.98
7,960,667
+0.54(+1.66%)
Jul 30, 2018
32.31
32.62
32.29
32.44
6,258,382
+0.22(+0.68%)
Jul 27, 2018
32.26
32.31
31.95
32.22
6,940,342
+0.07(+0.21%)
Jul 26, 2018
31.99
32.64
31.94
32.15
7,547,316
+0.60(+1.90%)
Jul 25, 2018
31.24
31.58
31.23
31.56
3,217,889
+0.02(+0.05%)
Jul 24, 2018
31.35
31.63
31.31
31.54
2,074,766
+0.22(+0.70%)
Jul 23, 2018
31.32
31.44
31.27
31.32
2,064,107
-0.01(-0.03%)
Jul 20, 2018
31.18
31.50
31.15
31.33
2,378,613
+0.12(+0.38%)
Jul 19, 2018
31.40
31.48
31.15
31.21
3,332,737
-0.25(-0.80%)
Jul 18, 2018
31.32
31.50
31.16
31.46
4,302,791
+0.13(+0.43%)
Jul 17, 2018
31.08
31.38
31.03
31.33
3,798,637
+0.43(+1.39%)
Jul 16, 2018
30.96
31.06
30.83
30.90
3,901,225
-0.42(-1.35%)
Jul 13, 2018
30.94
31.34
30.93
31.32
6,192,266
+0.17(+0.54%)
Jul 12, 2018
30.58
31.18
30.55
31.15
9,614,046
+1.28(+4.29%)
Jul 11, 2018
29.78
29.89
29.71
29.87
3,224,463
-0.13(-0.45%)
Jul 10, 2018
30.11
30.15
29.90
30.01
2,856,684
+0.20(+0.68%)
Jul 09, 2018
29.77
29.86
29.64
29.80
2,447,099
+0.15(+0.51%)
Jul 06, 2018
29.42
29.72
29.36
29.65
3,247,053
+0.21(+0.72%)
Jul 05, 2018
28.99
29.49
28.99
29.44
4,408,521
+0.14(+0.49%)
Jul 03, 2018
29.30
29.30
29.30
0
-0.05(-0.17%)
Jul 02, 2018
29.10
29.35
29.07
29.35
4,887,750
-0.24(-0.83%)
Jun 29, 2018
29.67
29.77
29.59
29.59
4,100,502
+0.18(+0.60%)
Jun 28, 2018
29.02
29.44
28.98
29.42
3,489,893
+0.30(+1.01%)
Jun 27, 2018
29.31
29.49
29.05
29.12
6,141,523
-0.28(-0.95%)
Jun 26, 2018
29.65
29.65
29.35
29.40
5,967,384
-0.08(-0.26%)
Jun 25, 2018
29.72
29.76
29.35
29.47
3,343,740
-0.08(-0.26%)
Jun 22, 2018
29.53
29.62
29.46
29.55
6,378,236
-0.08(-0.26%)
Jun 21, 2018
30.01
30.05
29.43
29.63
6,346,297
-0.83(-2.71%)
Jun 20, 2018
30.45
30.49
30.29
30.45
2,054,477
+0.16(+0.53%)
Jun 19, 2018
30.11
30.29
30.03
30.29
2,363,216
-0.13(-0.44%)
Jun 18, 2018
30.41
30.48
30.33
30.43
2,257,447
-0.26(-0.85%)
Jun 15, 2018
30.75
30.55
30.69
2,458,281
-0.06(-0.19%)
Jun 14, 2018
30.92
31.15
30.70
30.75
3,405,798
+0.25(+0.83%)
Jun 13, 2018
30.69
30.71
30.37
30.49
2,938,281
+0.02(+0.06%)
Jun 12, 2018
30.59
30.75
30.46
30.48
2,820,960
-0.18(-0.58%)
Jun 11, 2018
30.63
30.83
30.53
30.65
1,900,386
-0.04(-0.14%)
Jun 08, 2018
30.71
30.80
30.60
30.70
3,132,390
+0.05(+0.17%)
Jun 07, 2018
30.88
30.90
30.58
30.65
2,420,312
-0.21(-0.68%)
Jun 06, 2018
30.95
30.86
3,249,029
+0.12(+0.38%)
Jun 05, 2018
30.90
30.92
30.66
30.74
1,823,653
-0.24(-0.76%)
Jun 04, 2018
31.20
31.24
30.82
30.97
2,602,376
-0.05(-0.16%)
Jun 01, 2018
30.95
31.07
30.75
31.03
3,239,607
-0.19(-0.59%)
May 31, 2018
31.19
31.32
30.88
31.21
7,000,337
+0.14(+0.46%)
May 30, 2018
30.87
31.26
30.83
31.07
2,931,388
+0.40(+1.32%)
May 29, 2018
30.71
30.80
30.58
30.66
3,257,068
-0.56(-1.78%)
May 25, 2018
31.22
31.22
31.22
0
+0.13(+0.43%)
May 24, 2018
31.19
31.25
30.99
31.08
4,176,577
+0.03(+0.11%)
May 23, 2018
31.04
31.11
30.92
31.05
5,835,271
-0.18(-0.57%)
May 22, 2018
31.29
31.44
31.03
31.23
9,069,351
+0.22(+0.71%)
May 21, 2018
31.09
31.19
30.86
31.01
9,777,302
+0.39(+1.27%)
May 18, 2018
29.86
30.91
29.85
30.62
6,832,092
-0.09(-0.30%)
May 17, 2018
30.87
30.97
30.49
30.71
6,091,832
-0.05(-0.16%)
May 16, 2018
30.75
30.84
30.63
30.76
4,084,392
+0.22(+0.72%)
May 15, 2018
30.44
30.65
30.31
30.55
5,222,034
-0.15(-0.49%)
May 14, 2018
30.73
30.78
30.62
30.70
3,989,289
+0.02(+0.06%)
May 11, 2018
30.55
30.76
30.33
30.68
4,082,741
+0.33(+1.08%)
May 10, 2018
30.35
30.49
30.25
30.35
3,120,140
-0.13(-0.41%)
May 09, 2018
30.07
30.63
30.01
30.48
4,663,850
+0.42(+1.40%)
May 08, 2018
30.18
30.31
29.90
30.06
5,555,733
-0.26(-0.86%)
May 07, 2018
30.15
30.42
30.08
30.32
3,759,472
+0.33(+1.10%)
May 04, 2018
29.93
30.13
29.84
29.99
6,498,802
-0.20(-0.67%)
May 03, 2018
30.18
30.28
29.94
30.19
5,914,590
+0.24(+0.79%)
May 02, 2018
30.20
30.33
29.93
29.96
6,410,785
-0.51(-1.66%)
May 01, 2018
30.08
30.46
29.91
30.46
7,616,026
+0.51(+1.72%)
Apr 30, 2018
29.94
30.18
29.90
29.95
3,657,115
-0.05(-0.17%)
Apr 27, 2018
29.81
30.05
29.74
30.00
3,643,279
+0.24(+0.82%)
Apr 26, 2018
29.82
29.92
29.70
29.75
3,371,384
+0.01(+0.03%)
Apr 25, 2018
29.65
29.81
29.41
29.74
3,976,012
+0.14(+0.48%)
Apr 24, 2018
29.81
29.88
29.51
29.60
4,297,047
-0.34(-1.13%)
Apr 23, 2018
29.99
29.99
29.83
29.94
3,361,659
+0.15(+0.51%)
Apr 20, 2018
29.85
29.92
29.74
29.79
2,952,515
-0.05(-0.17%)
Apr 19, 2018
30.19
30.38
29.80
29.84
11,635,407
-0.49(-1.61%)
Apr 18, 2018
30.22
30.36
30.13
30.33
3,323,270
+0.10(+0.33%)
Apr 17, 2018
30.13
30.26
30.09
30.22
3,654,022
+0.09(+0.31%)
Apr 16, 2018
30.32
30.37
29.90
30.13
5,202,549
-0.48(-1.57%)
Apr 13, 2018
30.61
30.66
30.51
30.61
3,746,940
-0.03(-0.11%)
Apr 12, 2018
30.70
30.81
30.65
30.65
4,267,280
-0.07(-0.22%)
Apr 11, 2018
30.68
30.85
30.62
30.71
6,388,284
-0.21(-0.68%)
Apr 10, 2018
30.60
30.97
30.47
30.92
7,911,568
+0.67(+2.20%)
Apr 09, 2018
30.14
30.37
30.04
30.26
5,113,390
+0.40(+1.36%)
Apr 06, 2018
30.00
30.26
29.70
29.85
5,100,154
+0.06(+0.20%)
Apr 05, 2018
29.61
30.10
29.59
29.79
4,440,168
+0.11(+0.37%)
Apr 04, 2018
29.31
29.72
29.26
29.69
3,724,059
+0.00(+0.00%)
Apr 03, 2018
29.72
29.80
29.44
29.69
5,702,193
+0.45(+1.53%)
Apr 02, 2018
29.41
29.65
29.06
29.24
4,400,883
-0.24(-0.80%)
Mar 29, 2018
29.47
29.47
29.47
0
-0.13(-0.46%)
Mar 28, 2018
29.51
29.95
29.49
29.61
6,076,668
+0.39(+1.33%)
Mar 27, 2018
29.41
29.64
29.19
29.22
4,672,162
-0.08(-0.26%)
Mar 26, 2018
29.39
29.45
28.90
29.30
4,448,631
+0.50(+1.73%)
Mar 23, 2018
28.97
29.09
28.75
28.80
4,706,796
-0.25(-0.87%)
Mar 22, 2018
29.02
29.26
28.99
29.05
4,370,326
-0.12(-0.40%)
Mar 21, 2018
29.29
29.36
29.15
29.17
3,108,037
-0.13(-0.46%)
Mar 20, 2018
29.22
29.38
29.09
29.31
4,147,022
+0.17(+0.58%)
Mar 19, 2018
29.36
29.39
28.97
29.14
7,418,073
-0.02(-0.06%)
Mar 16, 2018
28.78
29.18
28.76
29.15
5,123,305
+0.65(+2.28%)
Mar 15, 2018
28.78
28.81
28.45
28.51
2,602,541
-0.02(-0.06%)
Mar 14, 2018
28.54
28.74
28.36
28.52
3,228,729
+0.02(+0.06%)
Mar 13, 2018
28.62
28.75
28.50
28.51
4,789,871
-0.03(-0.09%)
Mar 12, 2018
28.64
28.70
28.46
28.53
2,998,869
+0.05(+0.18%)
Mar 09, 2018
28.44
28.56
28.37
28.48
2,728,659
+0.01(+0.03%)
Mar 08, 2018
28.49
28.70
28.40
28.47
2,128,185
+0.06(+0.21%)
Mar 07, 2018
28.45
28.20
28.41
1,813,685
-0.06(-0.21%)
Mar 06, 2018
28.74
28.77
28.37
28.47
3,645,539
-0.10(-0.35%)
Mar 05, 2018
28.13
28.62
28.09
28.57
4,613,888
+0.62(+2.23%)
Mar 02, 2018
27.88
28.11
27.86
27.95
8,022,028
+0.16(+0.58%)
Mar 01, 2018
28.10
28.15
27.55
27.79
5,557,827
-0.19(-0.66%)
Feb 28, 2018
28.57
28.58
27.97
27.97
4,262,176
-0.56(-1.95%)
Feb 27, 2018
28.63
28.70
28.47
28.53
2,352,538
-0.29(-0.99%)
Feb 26, 2018
28.68
28.88
28.66
28.82
3,250,364
+0.15(+0.53%)
Feb 23, 2018
28.42
28.68
28.30
28.67
3,326,637
+0.27(+0.95%)
Feb 22, 2018
28.31
28.40
3,076,771
-0.12(-0.41%)
Feb 21, 2018
28.34
29.11
28.34
28.51
5,898,376
+0.16(+0.57%)
Feb 20, 2018
28.26
28.45
28.22
28.35
6,576,417
-0.24(-0.85%)
Feb 16, 2018
28.60
28.60
28.60
0
-0.08(-0.26%)
Feb 15, 2018
28.54
28.71
28.30
28.67
4,139,853
+0.45(+1.58%)
Feb 14, 2018
27.74
28.25
27.71
28.23
5,768,190
+0.31(+1.12%)
Feb 13, 2018
28.03
28.08
27.85
27.92
3,259,062
-0.02(-0.09%)
Feb 12, 2018
27.69
28.14
27.69
27.94
5,940,431
+0.39(+1.43%)
Feb 09, 2018
27.63
27.70
26.92
27.55
10,741,008
-0.40(-1.44%)
Feb 08, 2018
28.21
28.49
27.88
27.95
9,858,844
+0.16(+0.59%)
Feb 07, 2018
27.56
28.07
27.53
27.78
8,058,360
-0.33(-1.17%)
Feb 06, 2018
27.33
28.17
27.25
28.11
12,884,564
+0.18(+0.63%)
Feb 05, 2018
28.94
28.96
27.60
27.94
10,442,088
-1.49(-5.06%)
Feb 02, 2018
29.24
29.74
29.05
29.42
9,121,340
+0.62(+2.16%)
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
.