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, 2011
13.98
14.13
13.95
14.11
7,070,410
+0.18(+1.33%)
Jan 28, 2011
14.03
14.07
13.83
13.92
7,246,992
-0.06(-0.45%)
Jan 27, 2011
14.30
14.32
13.90
13.98
9,092,844
-0.03(-0.23%)
Jan 26, 2011
14.09
14.12
14.01
14.02
4,531,147
+0.13(+0.91%)
Jan 25, 2011
13.84
13.91
13.80
13.89
3,988,357
-0.18(-1.31%)
Jan 24, 2011
13.92
14.07
13.92
14.07
4,670,748
+0.20(+1.43%)
Jan 21, 2011
13.70
13.89
13.66
13.87
7,726,686
+0.35(+2.58%)
Jan 20, 2011
13.58
13.64
13.42
13.53
4,494,205
-0.25(-1.82%)
Jan 19, 2011
13.89
13.92
13.72
13.78
3,361,848
-0.10(-0.71%)
Jan 18, 2011
13.78
13.90
13.78
13.87
5,268,053
+0.17(+1.22%)
Jan 14, 2011
13.68
13.74
13.67
13.71
2,870,277
-0.02(-0.17%)
Jan 13, 2011
13.79
13.79
13.69
13.73
3,829,675
+0.00(+0.00%)
Jan 12, 2011
13.66
13.76
13.61
13.73
3,251,562
+0.14(+1.00%)
Jan 11, 2011
13.57
13.60
13.48
13.59
3,530,449
+0.22(+1.62%)
Jan 10, 2011
13.40
13.42
13.34
13.38
3,710,296
-0.16(-1.21%)
Jan 07, 2011
13.54
13.56
13.45
13.54
5,058,867
-0.08(-0.61%)
Jan 06, 2011
13.62
13.65
13.55
13.63
5,159,740
-0.01(-0.08%)
Jan 05, 2011
13.44
13.64
13.43
13.64
7,310,445
+0.13(+0.98%)
Jan 04, 2011
13.50
13.54
13.46
13.51
3,332,276
+0.13(+0.99%)
Jan 03, 2011
13.40
13.49
13.36
13.37
2,476,687
+0.05(+0.37%)
Dec 31, 2010
13.27
13.37
13.27
13.32
1,297,099
+0.04(+0.28%)
Dec 30, 2010
13.29
13.37
13.22
13.29
3,493,860
-0.03(-0.26%)
Dec 29, 2010
13.25
13.36
13.24
13.32
3,781,296
+0.07(+0.52%)
Dec 28, 2010
13.28
13.29
13.19
13.25
1,773,884
-0.03(-0.20%)
Dec 27, 2010
13.27
13.29
13.24
13.28
1,783,993
+0.00(+0.00%)
Dec 23, 2010
13.25
13.34
13.25
13.28
3,361,432
+0.07(+0.50%)
Dec 22, 2010
13.17
13.21
13.15
13.21
2,024,471
-0.03(-0.26%)
Dec 21, 2010
13.23
13.25
13.19
13.25
3,828,409
-0.01(-0.07%)
Dec 20, 2010
13.29
13.31
13.18
13.25
6,930,931
-0.12(-0.93%)
Dec 17, 2010
14.20
13.44
13.12
13.38
18,070,430
-0.82(-5.79%)
Dec 16, 2010
14.25
14.29
14.16
14.20
3,913,530
-0.01(-0.10%)
Dec 15, 2010
14.11
14.29
14.11
14.21
5,524,655
+0.03(+0.24%)
Dec 14, 2010
14.07
14.20
14.04
14.18
2,951,843
+0.11(+0.78%)
Dec 13, 2010
13.88
14.12
13.86
14.07
4,753,497
+0.29(+2.07%)
Dec 10, 2010
13.77
13.82
13.71
13.79
2,824,570
+0.03(+0.25%)
Dec 09, 2010
13.81
13.83
13.70
13.75
3,657,971
-0.13(-0.96%)
Dec 08, 2010
13.85
13.91
13.80
13.88
4,247,930
+0.08(+0.54%)
Dec 07, 2010
13.91
13.92
13.80
13.81
5,045,859
+0.05(+0.33%)
Dec 06, 2010
13.77
13.81
13.71
13.76
4,111,227
-0.15(-1.08%)
Dec 03, 2010
13.81
13.93
13.80
13.91
2,893,137
+0.07(+0.50%)
Dec 02, 2010
13.62
13.84
13.62
13.84
3,403,737
+0.12(+0.84%)
Dec 01, 2010
13.69
13.74
13.65
13.73
3,909,786
+0.19(+1.41%)
Nov 30, 2010
13.45
13.62
13.45
13.54
9,142,776
-0.19(-1.41%)
Nov 29, 2010
13.66
13.76
13.58
13.73
6,485,510
-0.12(-0.85%)
Nov 26, 2010
13.81
13.91
13.80
13.85
1,920,176
-0.09(-0.62%)
Nov 24, 2010
13.82
13.94
13.94
13.94
3,624,978
+0.19(+1.41%)
Nov 23, 2010
13.84
13.89
13.71
13.74
6,467,912
-0.39(-2.76%)
Nov 22, 2010
14.11
14.15
13.95
14.13
2,936,804
+0.03(+0.18%)
Nov 19, 2010
14.13
14.13
14.02
14.11
4,034,604
-0.09(-0.65%)
Nov 18, 2010
14.08
14.21
14.05
14.20
4,631,545
+0.28(+2.01%)
Nov 17, 2010
14.01
14.04
13.89
13.92
2,922,795
+0.02(+0.15%)
Nov 16, 2010
14.05
14.07
13.83
13.90
5,931,380
-0.08(-0.56%)
Nov 15, 2010
14.01
14.10
13.92
13.98
4,551,691
-0.17(-1.20%)
Nov 12, 2010
14.15
14.22
14.10
14.15
2,856,333
-0.01(-0.10%)
Nov 11, 2010
14.19
14.20
14.10
14.16
2,594,961
-0.14(-0.99%)
Nov 10, 2010
14.27
14.30
14.14
14.30
3,005,801
+0.01(+0.04%)
Nov 09, 2010
14.45
14.49
14.26
14.30
2,802,383
-0.04(-0.26%)
Nov 08, 2010
14.36
14.38
14.32
14.33
2,508,513
-0.12(-0.82%)
Nov 05, 2010
14.51
14.51
14.38
14.45
3,702,579
+0.01(+0.10%)
Nov 04, 2010
14.58
14.62
14.37
14.44
5,427,661
-0.08(-0.58%)
Nov 03, 2010
14.48
14.53
14.37
14.52
3,260,784
+0.03(+0.18%)
Nov 02, 2010
14.52
14.55
14.45
14.49
3,234,141
+0.09(+0.60%)
Nov 01, 2010
14.41
14.49
14.33
14.41
4,795,605
-0.15(-1.01%)
Oct 29, 2010
14.46
14.56
14.44
14.56
5,409,166
+0.01(+0.06%)
Oct 28, 2010
14.46
14.55
14.38
14.55
6,728,012
-0.12(-0.83%)
Oct 27, 2010
14.87
14.92
14.64
14.67
5,196,994
-0.35(-2.31%)
Oct 25, 2010
15.01
15.09
14.97
15.01
5,511,454
-0.02(-0.13%)
Oct 22, 2010
14.87
15.07
14.85
15.03
4,492,641
+0.00(+0.02%)
Oct 21, 2010
15.08
15.10
14.90
15.03
3,936,352
-0.19(-1.25%)
Oct 20, 2010
15.02
15.26
15.01
15.22
3,592,463
+0.29(+1.97%)
Oct 19, 2010
15.03
15.12
14.85
14.93
4,446,484
-0.50(-3.27%)
Oct 18, 2010
15.35
15.43
15.33
15.43
2,282,474
+0.09(+0.58%)
Oct 15, 2010
15.41
15.42
15.23
15.34
3,042,826
-0.02(-0.13%)
Oct 14, 2010
15.33
15.41
15.31
15.36
3,764,229
+0.11(+0.70%)
Oct 13, 2010
15.25
15.31
15.21
15.26
3,264,653
+0.08(+0.55%)
Oct 12, 2010
15.08
15.19
15.00
15.17
3,969,012
+0.07(+0.50%)
Oct 11, 2010
15.15
15.17
15.06
15.10
1,807,862
+0.03(+0.19%)
Oct 08, 2010
15.07
15.09
14.97
15.07
2,210,410
+0.10(+0.66%)
Oct 07, 2010
15.06
15.07
14.94
14.97
2,923,596
+0.12(+0.80%)
Oct 06, 2010
14.75
14.87
14.75
14.85
2,645,670
-0.05(-0.31%)
Oct 05, 2010
14.81
14.95
14.80
14.90
1,733
+0.21(+1.45%)
Oct 04, 2010
14.68
14.75
14.64
14.69
2,881,779
-0.02(-0.16%)
Oct 01, 2010
14.71
14.79
14.65
14.71
4,434,129
+0.08(+0.57%)
Sep 30, 2010
14.86
14.92
14.62
14.62
5,240,298
-0.15(-1.02%)
Sep 29, 2010
14.80
14.84
14.73
14.77
3,436,148
-0.23(-1.54%)
Sep 28, 2010
14.96
15.05
14.84
15.01
4,260,498
-0.01(-0.04%)
Sep 27, 2010
15.05
15.06
14.95
15.01
2,242,932
-0.19(-1.23%)
Sep 24, 2010
15.13
15.22
15.11
15.20
2,054,213
+0.28(+1.90%)
Sep 23, 2010
14.87
15.02
14.85
14.92
3,881,507
-0.19(-1.26%)
Sep 22, 2010
15.11
15.20
15.07
15.11
2,691,241
+0.01(+0.04%)
Sep 21, 2010
15.03
15.16
15.01
15.10
3,769,054
+0.02(+0.11%)
Sep 20, 2010
14.95
15.10
14.94
15.08
3,281,872
+0.07(+0.46%)
Sep 17, 2010
15.01
15.14
14.98
15.01
2,772,111
-0.10(-0.67%)
Sep 15, 2010
14.98
15.13
14.95
15.11
3,265,370
-0.02(-0.15%)
Sep 14, 2010
15.05
15.18
15.01
15.14
3,355,143
+0.18(+1.23%)
Sep 13, 2010
15.01
15.01
14.89
14.95
3,418,651
+0.02(+0.12%)
Sep 10, 2010
14.99
15.00
14.92
14.94
2,952,662
+0.10(+0.68%)
Sep 09, 2010
14.86
14.89
14.80
14.84
2,487,923
+0.04(+0.29%)
Sep 08, 2010
14.87
14.97
14.78
14.79
4,045,705
+0.08(+0.53%)
Sep 07, 2010
14.75
14.77
14.69
14.71
3,036,211
-0.07(-0.45%)
Sep 03, 2010
14.77
14.79
14.69
14.78
2,290,662
+0.20(+1.38%)
Sep 02, 2010
14.52
14.59
14.51
14.58
1,589,079
+0.01(+0.10%)
Sep 01, 2010
14.60
14.66
14.52
14.56
3,598,620
+0.29(+2.06%)
Aug 31, 2010
14.27
14.36
14.22
14.27
2,080
-0.06(-0.40%)
Aug 30, 2010
14.42
14.48
14.32
14.33
3,138,738
-0.16(-1.12%)
Aug 27, 2010
14.48
14.54
14.30
14.49
2,862,837
+0.13(+0.88%)
Aug 26, 2010
14.41
14.45
14.31
14.36
3,099,914
-0.09(-0.64%)
Aug 25, 2010
14.33
14.48
14.27
14.45
2,974,045
+0.10(+0.68%)
Aug 24, 2010
14.41
14.45
14.30
14.36
4,585,666
-0.34(-2.32%)
Aug 23, 2010
14.72
14.83
14.70
14.70
2,981,100
+0.12(+0.83%)
Aug 20, 2010
14.53
14.60
14.48
14.58
3,071,919
-0.07(-0.49%)
Aug 19, 2010
14.77
14.78
14.58
14.65
3,571,846
-0.17(-1.13%)
Aug 18, 2010
14.88
14.91
14.77
14.81
3,523,338
-0.10(-0.66%)
Aug 17, 2010
14.94
14.97
14.83
14.91
3,577,198
-0.03(-0.21%)
Aug 16, 2010
14.82
15.00
14.80
14.94
3,046,119
+0.12(+0.82%)
Aug 13, 2010
14.82
14.90
14.79
14.82
3,308,903
+0.02(+0.14%)
Aug 12, 2010
14.80
14.86
14.77
14.80
5,582,585
+0.04(+0.25%)
Aug 11, 2010
14.92
14.93
14.76
14.77
5,089,874
-0.64(-4.16%)
Aug 10, 2010
15.23
15.44
15.12
15.41
346
+0.23(+1.52%)
Aug 09, 2010
15.16
15.22
15.12
15.18
3,821,646
+0.09(+0.59%)
Aug 06, 2010
15.09
15.14
14.95
15.09
5,281,095
+0.09(+0.60%)
Aug 05, 2010
14.88
15.00
14.87
15.00
6,277,484
+0.17(+1.15%)
Aug 04, 2010
14.88
14.96
14.77
14.83
7,417,784
-0.05(-0.31%)
Aug 03, 2010
14.78
14.90
14.76
14.87
7,391,588
+0.16(+1.08%)
Aug 02, 2010
14.66
14.77
14.61
14.71
6,790,565
+0.36(+2.50%)
Jul 30, 2010
14.35
14.55
14.35
14.35
11,410,939
-0.05(-0.32%)
Jul 29, 2010
14.85
14.88
14.34
14.40
15,820,796
-0.26(-1.77%)
Jul 28, 2010
14.31
14.82
14.19
14.66
127,071
+0.45(+3.16%)
Jul 27, 2010
14.22
14.23
14.12
14.21
351
-0.17(-1.15%)
Jul 26, 2010
13.73
14.55
13.65
14.37
24,026,740
+0.54(+3.89%)
Jul 23, 2010
13.85
13.90
13.70
13.84
12,361,773
-0.15(-1.06%)
Jul 22, 2010
13.97
14.10
13.93
13.98
4,912,077
+0.26(+1.89%)
Jul 21, 2010
13.85
13.89
13.69
13.73
5,211,068
-0.33(-2.37%)
Jul 20, 2010
13.85
14.07
13.83
14.06
386,525
+0.10(+0.69%)
Jul 19, 2010
14.04
14.08
13.92
13.96
4,058,056
+0.08(+0.55%)
Jul 16, 2010
13.88
14.23
13.86
13.88
7,206,505
-0.44(-3.06%)
Jul 15, 2010
14.28
14.32
14.15
14.32
5,169,334
+0.10(+0.72%)
Jul 14, 2010
14.19
14.28
14.14
14.22
7,401,992
+0.10(+0.73%)
Jul 13, 2010
14.11
14.16
14.06
14.12
5,362,280
+0.23(+1.64%)
Jul 12, 2010
13.88
13.95
13.84
13.89
3,453,354
-0.05(-0.39%)
Jul 09, 2010
13.94
13.94
13.81
13.94
4,250,770
+0.07(+0.47%)
Jul 08, 2010
13.65
13.90
13.65
13.88
6,664,885
+0.13(+0.91%)
Jul 07, 2010
13.51
13.77
13.48
13.75
6,773,562
+0.16(+1.17%)
Jul 06, 2010
13.50
13.65
13.48
13.59
6,589,533
+0.20(+1.53%)
Jul 02, 2010
13.39
13.44
13.29
13.39
6,623,783
-0.14(-1.05%)
Jul 01, 2010
13.59
13.63
13.30
13.53
14,346,746
+0.12(+0.89%)
Jun 30, 2010
13.54
13.67
13.40
13.41
10,741
-0.24(-1.75%)
Jun 29, 2010
13.65
14.17
12.57
13.65
8,433
+0.88(+6.86%)
Jun 25, 2010
12.78
12.80
12.63
12.78
5,055,028
-0.05(-0.40%)
Jun 24, 2010
12.79
12.92
12.77
12.83
4,473,757
+0.05(+0.38%)
Jun 23, 2010
12.79
12.84
12.66
12.78
4,168,159
-0.00(-0.02%)
Jun 22, 2010
12.81
12.99
12.78
12.78
6,040,351
+0.01(+0.09%)
Jun 21, 2010
12.91
12.95
12.74
12.77
6,425,678
-0.18(-1.36%)
Jun 18, 2010
12.95
13.03
12.91
12.95
4,271,217
-0.09(-0.65%)
Jun 17, 2010
12.98
13.05
12.93
13.03
4,739,953
+0.00(+0.02%)
Jun 16, 2010
12.97
13.07
12.96
13.03
4,729,935
-0.05(-0.39%)
Jun 15, 2010
12.97
13.08
12.95
13.08
6,100,593
+0.26(+2.07%)
Jun 14, 2010
12.86
12.92
12.81
12.81
7,242,441
+0.00(+0.02%)
Jun 11, 2010
12.50
12.83
12.49
12.81
12,184,569
+0.24(+1.92%)
Jun 10, 2010
12.41
12.59
12.40
12.57
12,232,572
+0.44(+3.61%)
Jun 09, 2010
12.14
12.29
12.10
12.13
5,677,643
+0.07(+0.61%)
Jun 08, 2010
11.97
12.08
11.93
12.06
6,240,712
+0.07(+0.57%)
Jun 07, 2010
12.11
12.24
11.99
11.99
7,226,531
-0.10(-0.80%)
Jun 04, 2010
12.09
12.30
12.06
12.09
7,511,358
-0.30(-2.41%)
Jun 03, 2010
12.46
12.47
12.31
12.39
7,489,530
-0.02(-0.16%)
Jun 02, 2010
12.24
12.41
12.13
12.41
6,324
+0.36(+3.02%)
Jun 01, 2010
12.04
12.24
12.01
12.04
8,792,921
+0.02(+0.14%)
May 28, 2010
12.02
12.09
11.94
12.02
9,145,039
+0.11(+0.96%)
May 27, 2010
11.74
11.91
11.72
11.91
6,673,501
+0.27(+2.30%)
May 26, 2010
11.59
11.74
11.59
11.64
351
-0.12(-1.04%)
May 25, 2010
11.59
11.78
11.50
11.76
13,132,262
-0.02(-0.15%)
May 24, 2010
11.79
11.94
11.74
11.78
6,135,837
-0.05(-0.41%)
May 21, 2010
11.56
11.86
11.54
11.83
8,123,090
+0.16(+1.37%)
May 20, 2010
11.69
11.85
11.65
11.67
351
-0.34(-2.87%)
May 19, 2010
11.89
12.08
11.88
12.02
13,172,180
+0.08(+0.64%)
May 18, 2010
12.00
12.07
11.90
11.94
11,508,382
-0.17(-1.41%)
May 17, 2010
11.97
12.13
11.90
12.11
10,721,188
+0.14(+1.19%)
May 14, 2010
11.97
12.13
11.89
11.97
12,759,656
-0.31(-2.55%)
May 13, 2010
12.24
12.33
12.23
12.28
9,374,069
-0.07(-0.55%)
May 12, 2010
12.13
12.37
12.12
12.35
6,075,230
+0.24(+1.95%)
May 11, 2010
12.19
12.24
12.10
12.11
4,654,447
+0.00(+0.02%)
May 10, 2010
12.03
12.11
11.99
12.11
6,904,411
+0.38(+3.20%)
May 07, 2010
11.80
11.89
11.51
11.73
13,514,824
-0.13(-1.08%)
May 06, 2010
12.16
12.22
11.47
11.86
10,984,612
-0.44(-3.61%)
May 05, 2010
12.34
12.35
12.25
12.31
6,926,053
-0.22(-1.77%)
May 04, 2010
12.56
12.59
12.50
12.53
5,488,562
-0.02(-0.16%)
May 03, 2010
12.54
12.61
12.51
12.55
4,338,800
-0.04(-0.32%)
Apr 30, 2010
12.70
12.71
12.52
12.59
6,406,299
-0.03(-0.25%)
Apr 29, 2010
12.64
12.67
12.53
12.62
8,700,486
+0.19(+1.51%)
Apr 28, 2010
12.37
12.47
12.24
12.43
7,432,292
+0.03(+0.23%)
Apr 27, 2010
12.50
12.56
12.38
12.40
7,179,108
-0.38(-2.96%)
Apr 26, 2010
12.83
12.87
12.77
12.78
2,628,109
-0.06(-0.49%)
Apr 23, 2010
12.68
12.85
12.66
12.84
2,906,857
+0.07(+0.56%)
Apr 22, 2010
12.79
12.80
12.70
12.77
6,700,691
-0.15(-1.14%)
Apr 21, 2010
12.96
12.97
12.87
12.92
4,484,920
-0.09(-0.72%)
Apr 20, 2010
13.00
13.05
12.97
13.01
3,481,855
+0.14(+1.11%)
Apr 19, 2010
12.78
12.88
12.76
12.87
3,145,019
-0.03(-0.22%)
Apr 16, 2010
12.88
12.93
12.84
12.90
7,930,112
-0.07(-0.55%)
Apr 15, 2010
12.83
12.97
12.83
12.97
2,546,485
+0.08(+0.64%)
Apr 14, 2010
12.89
12.90
12.82
12.89
2,896,171
+0.00(+0.02%)
Apr 13, 2010
12.93
12.93
12.84
12.89
3,470,762
-0.00(-0.02%)
Apr 12, 2010
12.86
12.90
12.83
12.89
2,428,257
+0.05(+0.35%)
Apr 09, 2010
12.79
12.86
12.78
12.84
5,265,572
+0.14(+1.08%)
Apr 08, 2010
12.71
12.76
12.68
12.71
3,801,944
-0.06(-0.49%)
Apr 07, 2010
12.72
12.81
12.72
12.77
4,473,441
+0.07(+0.54%)
Apr 06, 2010
12.65
12.74
12.63
12.70
3,233,551
-0.10(-0.76%)
Apr 05, 2010
12.79
12.81
12.77
12.80
1,465,205
+0.01(+0.04%)
Apr 01, 2010
12.78
12.79
12.79
12.79
4,958,066
+0.07(+0.51%)
Mar 31, 2010
12.66
12.77
12.65
12.73
3,575,960
+0.06(+0.49%)
Mar 30, 2010
12.72
12.75
12.61
12.66
3,921,036
-0.11(-0.89%)
Mar 29, 2010
12.73
12.78
12.68
12.78
2,170,582
+0.08(+0.65%)
Mar 26, 2010
12.67
12.73
12.64
12.70
2,295,370
+0.01(+0.07%)
Mar 25, 2010
12.82
12.83
12.69
12.69
3,095,759
+0.02(+0.13%)
Mar 24, 2010
12.72
12.74
12.64
12.67
3,694,033
-0.18(-1.40%)
Mar 23, 2010
12.77
12.85
12.73
12.85
3,418,040
+0.06(+0.49%)
Mar 22, 2010
12.70
12.82
12.68
12.79
4,300,390
+0.23(+1.86%)
Mar 19, 2010
12.67
12.68
12.52
12.55
3,262,488
-0.18(-1.41%)
Mar 18, 2010
12.73
12.76
12.63
12.73
3,438,273
+0.01(+0.07%)
Mar 17, 2010
12.70
12.74
12.64
12.72
2,800,443
+0.09(+0.72%)
Mar 16, 2010
12.58
12.66
12.57
12.63
4,519,964
+0.02(+0.18%)
Mar 15, 2010
12.59
12.62
12.59
12.61
5,225,946
-0.01(-0.09%)
Mar 12, 2010
12.62
12.66
12.54
12.62
6,571,637
+0.10(+0.82%)
Mar 11, 2010
12.52
12.60
12.48
12.52
6,053,591
-0.11(-0.88%)
Mar 10, 2010
12.53
12.64
12.53
12.63
4,668,625
-0.01(-0.07%)
Mar 09, 2010
12.58
12.66
12.57
12.64
3,545,780
-0.09(-0.72%)
Mar 08, 2010
12.74
12.77
12.63
12.73
6,508,760
-0.21(-1.61%)
Mar 05, 2010
12.77
12.95
12.76
12.94
3,413,251
+0.19(+1.45%)
Mar 04, 2010
12.83
12.83
12.72
12.75
3,419,765
+0.04(+0.31%)
Mar 03, 2010
12.64
12.78
12.62
12.71
3,316,148
+0.09(+0.70%)
Mar 02, 2010
12.60
12.66
12.53
12.62
3,233,031
+0.11(+0.84%)
Mar 01, 2010
12.51
12.56
12.45
12.52
7,329,863
-0.04(-0.29%)
Feb 26, 2010
12.48
12.56
12.40
12.56
17,027,738
+0.28(+2.27%)
Feb 25, 2010
12.28
12.28
12.15
12.28
3,999,778
-0.10(-0.83%)
Feb 24, 2010
12.36
12.46
12.35
12.38
2,864,711
+0.02(+0.16%)
Feb 23, 2010
12.46
12.47
12.34
12.36
3,724,850
-0.03(-0.28%)
Feb 22, 2010
12.48
12.48
12.34
12.39
2,380,219
-0.03(-0.23%)
Feb 19, 2010
12.38
12.45
12.33
12.42
3,164,592
-0.07(-0.59%)
Feb 18, 2010
12.43
12.51
12.39
12.50
2,900,904
-0.01(-0.05%)
Feb 17, 2010
12.51
12.54
12.48
12.50
2,272,129
+0.00(+0.00%)
Feb 16, 2010
12.40
12.52
12.34
12.50
3,725,907
-0.00(-0.02%)
Feb 12, 2010
12.46
12.50
12.50
12.50
8,558,374
-0.14(-1.08%)
Feb 11, 2010
12.62
12.67
12.48
12.64
4,259,692
+0.13(+1.00%)
Feb 10, 2010
12.53
12.59
12.48
12.52
5,675,700
-0.04(-0.29%)
Feb 09, 2010
12.60
12.68
12.43
12.55
9,683,778
+0.28(+2.27%)
Feb 08, 2010
12.31
12.43
12.27
12.27
4,691,009
+0.02(+0.19%)
Feb 05, 2010
12.26
12.29
12.01
12.25
8,667,870
-0.22(-1.78%)
Feb 04, 2010
12.65
12.68
12.47
12.47
6,495,274
-0.33(-2.60%)
Feb 03, 2010
12.91
12.95
12.78
12.81
5,950,695
-0.05(-0.35%)
Feb 02, 2010
12.80
12.91
12.78
12.85
7,422,568
+0.01(+0.06%)
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
.