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 (%)
Apr 30, 2004
13.15
13.20
12.95
13.12
5,230,412
+0.13(+0.97%)
Apr 29, 2004
12.56
13.30
12.56
12.99
12,295,225
+0.18(+1.43%)
Apr 28, 2004
12.82
12.87
12.70
12.81
4,835,815
-0.21(-1.62%)
Apr 27, 2004
12.96
13.16
12.96
13.02
2,307,770
-0.01(-0.11%)
Apr 26, 2004
12.92
13.05
12.92
13.04
4,836,545
-0.02(-0.13%)
Apr 23, 2004
12.99
13.05
12.93
13.05
1,822,730
-0.12(-0.94%)
Apr 22, 2004
12.94
13.25
12.93
13.18
5,739,887
+0.25(+1.97%)
Apr 21, 2004
12.86
13.00
12.85
12.92
3,195,795
-0.02(-0.17%)
Apr 20, 2004
13.02
13.08
12.89
12.94
4,083,820
-0.32(-2.38%)
Apr 19, 2004
13.25
13.29
13.17
13.26
2,208,574
-0.07(-0.51%)
Apr 16, 2004
13.20
13.38
13.18
13.33
5,654,549
+0.01(+0.04%)
Apr 15, 2004
13.12
13.41
13.12
13.32
5,377,018
+0.44(+3.38%)
Apr 14, 2004
12.82
12.95
12.79
12.88
2,624,323
-0.13(-0.99%)
Apr 13, 2004
13.07
13.11
12.98
13.01
1,453,297
-0.08(-0.59%)
Apr 12, 2004
13.08
13.14
13.00
13.09
1,233,388
-0.04(-0.33%)
Apr 08, 2004
13.21
13.24
13.02
13.13
2,227,173
-0.18(-1.34%)
Apr 07, 2004
13.27
13.43
13.26
13.31
3,108,634
+0.20(+1.51%)
Apr 06, 2004
13.15
13.19
13.08
13.12
2,085,673
+0.16(+1.21%)
Apr 05, 2004
12.83
12.98
12.82
12.96
3,665,154
+0.07(+0.53%)
Apr 02, 2004
12.90
12.96
12.86
12.89
3,860,264
-0.19(-1.45%)
Apr 01, 2004
12.81
13.12
12.81
13.08
5,505,754
+0.27(+2.08%)
Mar 31, 2004
12.79
12.90
12.79
12.81
3,728,610
-0.01(-0.08%)
Mar 30, 2004
12.87
12.88
12.72
12.82
3,220,959
-0.03(-0.26%)
Mar 29, 2004
12.81
12.91
12.79
12.86
3,319,426
+0.13(+1.03%)
Mar 26, 2004
12.68
12.78
12.61
12.73
3,045,542
+0.02(+0.15%)
Mar 25, 2004
12.63
12.77
12.61
12.71
4,091,479
-0.06(-0.49%)
Mar 24, 2004
12.81
12.96
12.77
12.77
3,694,694
-0.16(-1.27%)
Mar 23, 2004
13.11
13.11
12.89
12.93
2,975,521
-0.06(-0.44%)
Mar 22, 2004
13.03
13.13
12.93
12.99
3,709,646
-0.12(-0.88%)
Mar 19, 2004
13.30
13.37
13.07
13.11
3,640,719
-0.19(-1.44%)
Mar 18, 2004
13.30
13.38
13.18
13.30
4,160,406
+0.04(+0.27%)
Mar 17, 2004
13.33
13.35
13.23
13.26
3,568,510
-0.17(-1.29%)
Mar 16, 2004
13.48
13.53
13.35
13.44
4,284,401
+0.15(+1.09%)
Mar 15, 2004
13.32
13.42
13.29
13.29
4,016,717
-0.04(-0.31%)
Mar 12, 2004
13.36
13.39
13.25
13.33
3,953,990
+0.10(+0.75%)
Mar 11, 2004
13.39
13.47
13.23
13.23
5,894,516
-0.30(-2.21%)
Mar 10, 2004
13.79
13.80
13.53
13.53
7,740,951
-0.41(-2.95%)
Mar 09, 2004
13.83
14.04
13.78
13.94
11,640,967
+0.38(+2.81%)
Mar 08, 2004
13.68
13.77
13.56
13.56
4,698,326
-0.12(-0.88%)
Mar 05, 2004
13.55
13.70
13.53
13.68
5,179,720
+0.21(+1.57%)
Mar 04, 2004
13.50
13.53
13.38
13.47
8,084,856
+0.08(+0.57%)
Mar 03, 2004
13.29
13.41
13.19
13.39
4,433,195
+0.02(+0.14%)
Mar 02, 2004
13.48
13.51
13.37
13.38
3,399,658
-0.21(-1.55%)
Mar 01, 2004
13.43
13.63
13.41
13.59
3,611,179
+0.26(+1.91%)
Feb 27, 2004
13.23
13.33
13.16
13.33
3,647,284
+0.07(+0.50%)
Feb 26, 2004
13.30
13.31
13.20
13.27
2,097,343
-0.06(-0.45%)
Feb 25, 2004
13.36
13.40
13.28
13.33
3,910,592
+0.12(+0.93%)
Feb 24, 2004
13.13
13.30
13.13
13.20
1,339,148
+0.08(+0.63%)
Feb 23, 2004
13.22
13.22
13.09
13.12
2,203,468
-0.10(-0.73%)
Feb 20, 2004
13.32
13.32
13.16
13.22
1,646,219
-0.10(-0.72%)
Feb 19, 2004
13.34
13.43
13.29
13.31
2,899,665
+0.03(+0.23%)
Feb 18, 2004
13.43
13.44
13.27
13.28
1,989,759
-0.25(-1.84%)
Feb 17, 2004
13.55
13.58
13.50
13.53
1,806,319
+0.01(+0.04%)
Feb 13, 2004
13.65
13.68
13.52
13.53
2,131,989
+0.13(+1.00%)
Feb 12, 2004
13.41
13.60
13.38
13.39
6,655,993
-0.26(-1.93%)
Feb 11, 2004
13.53
13.67
13.39
13.66
4,212,192
-0.12(-0.90%)
Feb 10, 2004
13.71
13.85
13.68
13.78
2,734,460
+0.04(+0.26%)
Feb 09, 2004
13.60
13.81
13.60
13.74
2,891,277
+0.24(+1.75%)
Feb 06, 2004
13.60
13.64
13.39
13.51
2,406,967
+0.06(+0.43%)
Feb 05, 2004
13.49
13.53
13.45
13.45
2,107,919
-0.01(-0.10%)
Feb 04, 2004
13.25
13.49
13.25
13.46
4,682,645
+0.14(+1.03%)
Feb 03, 2004
13.33
13.35
13.26
13.33
2,147,671
-0.11(-0.82%)
Feb 02, 2004
13.33
13.44
13.25
13.44
3,887,251
+0.20(+1.51%)
Jan 30, 2004
13.28
13.33
13.18
13.24
4,850,768
-0.05(-0.41%)
Jan 29, 2004
13.19
13.30
13.03
13.29
7,927,674
-0.25(-1.84%)
Jan 28, 2004
13.48
13.86
13.47
13.54
8,917,448
+0.28(+2.09%)
Jan 27, 2004
13.31
13.41
13.23
13.26
2,902,948
-0.15(-1.08%)
Jan 26, 2004
13.30
13.44
13.27
13.41
3,489,008
+0.16(+1.18%)
Jan 23, 2004
13.34
13.38
13.25
13.25
7,257,734
-0.24(-1.77%)
Jan 22, 2004
13.71
13.72
13.49
13.49
8,042,552
+0.10(+0.76%)
Jan 21, 2004
13.12
13.45
13.12
13.39
4,672,798
+0.47(+3.61%)
Jan 20, 2004
13.00
13.04
12.92
12.92
2,587,489
+0.13(+1.03%)
Jan 16, 2004
12.75
12.80
12.69
12.79
3,299,368
+0.10(+0.78%)
Jan 15, 2004
12.72
12.79
12.63
12.69
4,059,751
-0.17(-1.32%)
Jan 14, 2004
12.86
12.94
12.84
12.86
3,806,654
-0.11(-0.82%)
Jan 13, 2004
13.10
13.13
12.90
12.97
2,963,851
-0.12(-0.90%)
Jan 12, 2004
13.16
13.19
13.08
13.09
3,276,757
-0.18(-1.32%)
Jan 09, 2004
13.24
13.39
13.24
13.26
3,334,014
+0.12(+0.88%)
Jan 08, 2004
13.21
13.26
13.11
13.15
4,643,258
-0.12(-0.89%)
Jan 07, 2004
13.31
13.30
13.16
13.27
4,471,123
-0.02(-0.14%)
Jan 06, 2004
13.30
13.33
13.20
13.29
2,854,444
-0.01(-0.08%)
Jan 05, 2004
13.38
13.38
13.21
13.30
4,373,386
-0.14(-1.04%)
Jan 02, 2004
13.41
13.48
13.38
13.44
2,213,680
+0.17(+1.28%)
Dec 31, 2003
13.33
13.39
13.22
13.27
1,657,525
-0.02(-0.14%)
Dec 30, 2003
13.34
13.36
13.26
13.29
2,196,904
+0.02(+0.17%)
Dec 29, 2003
13.07
13.30
13.23
13.26
5,094,382
+0.20(+1.51%)
Dec 26, 2003
13.03
13.10
13.02
13.07
324,940
+0.04(+0.27%)
Dec 24, 2003
13.05
13.07
13.00
13.03
577,672
-0.02(-0.13%)
Dec 23, 2003
12.99
13.07
12.98
13.05
1,722,440
+0.10(+0.74%)
Dec 22, 2003
12.82
12.99
12.82
12.95
3,082,011
+0.15(+1.18%)
Dec 19, 2003
12.88
12.88
12.75
12.80
3,724,234
-0.02(-0.19%)
Dec 18, 2003
12.47
12.86
12.63
12.82
6,129,742
+0.35(+2.81%)
Dec 17, 2003
12.59
12.59
12.40
12.47
7,395,953
-0.12(-0.94%)
Dec 16, 2003
12.63
12.65
12.51
12.59
6,206,692
+0.22(+1.82%)
Dec 15, 2003
12.48
12.50
12.40
12.37
2,897,477
-0.10(-0.81%)
Dec 12, 2003
12.63
12.52
12.40
12.47
3,498,125
-0.16(-1.26%)
Dec 11, 2003
12.51
12.67
12.51
12.63
2,335,852
+0.07(+0.52%)
Dec 10, 2003
12.64
12.68
12.44
12.56
3,346,778
+0.03(+0.24%)
Dec 09, 2003
12.70
12.70
12.53
12.53
3,444,150
-0.16(-1.30%)
Dec 08, 2003
12.67
12.74
12.57
12.70
3,974,777
-0.12(-0.96%)
Dec 05, 2003
12.68
12.85
12.65
12.82
2,766,188
+0.15(+1.15%)
Dec 04, 2003
12.77
12.78
12.61
12.67
2,972,239
-0.11(-0.84%)
Dec 03, 2003
12.76
12.91
12.75
12.78
5,741,345
+0.25(+1.97%)
Dec 02, 2003
12.67
12.67
12.51
12.53
5,622,091
-0.23(-1.80%)
Dec 01, 2003
12.59
12.79
12.59
12.76
3,676,824
+0.16(+1.31%)
Nov 28, 2003
12.61
12.67
12.57
12.60
1,396,040
-0.08(-0.61%)
Nov 26, 2003
12.59
12.70
12.55
12.68
3,371,212
+0.16(+1.29%)
Nov 25, 2003
12.72
12.72
12.44
12.51
5,334,714
-0.29(-2.27%)
Nov 24, 2003
12.63
12.81
12.62
12.81
3,504,689
+0.07(+0.52%)
Nov 21, 2003
12.73
12.75
12.59
12.74
5,825,589
+0.04(+0.28%)
Nov 20, 2003
12.72
12.84
12.67
12.70
9,301,468
+0.04(+0.33%)
Nov 19, 2003
13.11
12.96
12.64
12.66
12,844,451
-0.45(-3.41%)
Nov 18, 2003
13.20
13.27
13.11
13.11
2,969,686
+0.02(+0.13%)
Nov 17, 2003
13.09
13.10
13.00
13.09
3,720,587
-0.09(-0.67%)
Nov 14, 2003
13.26
13.38
13.18
13.18
8,364,575
+0.10(+0.78%)
Nov 13, 2003
12.89
13.18
12.88
13.08
9,117,664
+0.31(+2.40%)
Nov 12, 2003
12.70
12.76
12.64
12.77
5,925,515
+0.13(+1.02%)
Nov 11, 2003
12.65
12.70
12.56
12.64
10,096,132
+0.21(+1.68%)
Nov 10, 2003
12.52
12.58
12.36
12.44
9,204,460
-0.09(-0.70%)
Nov 07, 2003
12.87
12.91
12.52
12.52
18,469,824
-0.16(-1.30%)
Nov 06, 2003
12.81
12.85
12.54
12.69
11,815,655
+0.13(+1.03%)
Nov 05, 2003
12.67
12.73
12.53
12.56
7,834,677
-0.07(-0.56%)
Nov 04, 2003
12.89
12.89
12.63
12.63
8,484,194
-0.28(-2.15%)
Nov 03, 2003
13.12
13.12
12.89
12.91
3,468,651
-0.17(-1.28%)
Oct 31, 2003
13.22
13.12
13.00
13.07
6,655,628
-0.15(-1.14%)
Oct 30, 2003
13.47
13.47
13.22
13.22
4,952,881
-0.09(-0.64%)
Oct 29, 2003
13.41
13.44
13.27
13.31
4,465,288
-0.25(-1.88%)
Oct 28, 2003
13.35
13.57
13.33
13.56
2,466,776
+0.09(+0.69%)
Oct 27, 2003
13.49
13.52
13.44
13.47
4,038,598
+0.13(+1.01%)
Oct 24, 2003
13.27
13.40
13.21
13.34
5,815,742
-0.07(-0.53%)
Oct 23, 2003
13.30
13.41
13.24
13.41
16,782,030
+0.69(+5.46%)
Oct 22, 2003
12.90
12.92
12.71
12.71
6,422,225
-0.19(-1.47%)
Oct 21, 2003
13.02
13.05
12.90
12.90
5,872,270
-0.05(-0.40%)
Oct 20, 2003
12.92
12.98
12.87
12.96
2,720,966
+0.07(+0.53%)
Oct 17, 2003
12.65
12.89
12.77
12.89
5,825,954
+0.23(+1.84%)
Oct 16, 2003
12.60
12.71
12.58
12.65
3,149,844
+0.10(+0.81%)
Oct 15, 2003
12.57
12.59
12.51
12.55
4,714,737
-0.10(-0.80%)
Oct 14, 2003
12.46
12.65
12.46
12.65
4,584,178
+0.22(+1.76%)
Oct 13, 2003
12.42
12.48
12.37
12.44
5,028,372
+0.00(+0.02%)
Oct 10, 2003
12.44
12.46
12.39
12.43
3,902,204
-0.00(-0.02%)
Oct 09, 2003
12.41
12.47
12.40
12.44
4,936,105
+0.10(+0.85%)
Oct 08, 2003
12.35
12.36
12.27
12.33
2,464,953
+0.01(+0.04%)
Oct 07, 2003
12.33
12.36
12.28
12.33
4,721,667
-0.16(-1.27%)
Oct 06, 2003
12.50
12.61
12.47
12.48
3,594,039
-0.13(-1.04%)
Oct 03, 2003
12.15
12.74
12.41
12.62
10,722,308
+0.46(+3.81%)
Oct 02, 2003
11.86
12.25
11.14
12.15
9,913,786
+0.06(+0.50%)
Oct 01, 2003
11.90
12.09
11.86
12.09
3,371,577
+0.19(+1.61%)
Sep 30, 2003
11.88
11.90
11.74
11.90
3,091,493
+0.14(+1.17%)
Sep 29, 2003
11.80
11.83
11.71
11.76
1,574,739
-0.04(-0.30%)
Sep 26, 2003
11.74
11.82
11.74
11.80
2,774,576
+0.02(+0.16%)
Sep 25, 2003
11.80
11.80
11.72
11.78
4,243,920
+0.15(+1.32%)
Sep 24, 2003
11.87
11.87
11.63
11.63
2,696,897
-0.26(-2.19%)
Sep 23, 2003
11.93
12.01
11.89
11.89
2,855,173
-0.02(-0.14%)
Sep 22, 2003
11.82
11.94
11.81
11.90
1,987,571
-0.10(-0.80%)
Sep 19, 2003
11.98
12.08
11.96
12.00
2,274,583
+0.02(+0.14%)
Sep 18, 2003
11.87
12.02
11.92
11.98
2,982,450
+0.11(+0.95%)
Sep 17, 2003
11.76
11.88
11.75
11.87
1,951,831
+0.13(+1.07%)
Sep 16, 2003
11.66
11.78
11.60
11.74
2,164,446
+0.08(+0.73%)
Sep 15, 2003
11.80
11.81
11.65
11.66
2,852,985
-0.18(-1.53%)
Sep 12, 2003
11.78
11.88
11.74
11.84
1,681,959
+0.01(+0.07%)
Sep 11, 2003
11.86
11.90
11.78
11.83
3,307,026
-0.01(-0.12%)
Sep 10, 2003
11.88
11.92
11.80
11.85
3,285,509
+0.11(+0.93%)
Sep 09, 2003
11.79
11.83
11.71
11.74
3,798,996
+0.05(+0.45%)
Sep 08, 2003
11.63
11.83
11.59
11.68
6,992,968
-0.11(-0.91%)
Sep 05, 2003
11.54
11.79
11.54
11.79
10,603,054
+0.36(+3.17%)
Sep 04, 2003
11.35
11.46
11.32
11.43
6,633,747
+0.13(+1.12%)
Sep 03, 2003
11.06
11.36
11.04
11.30
11,033,391
+0.40(+3.70%)
Sep 02, 2003
10.91
10.95
10.82
10.90
11,839,360
+0.03(+0.25%)
Aug 29, 2003
11.09
11.17
10.75
10.87
4,170,982
-0.30(-2.70%)
Aug 28, 2003
11.11
11.23
11.09
11.17
6,888,301
+0.07(+0.67%)
Aug 27, 2003
10.92
11.16
10.86
11.10
8,383,903
+0.28(+2.61%)
Aug 26, 2003
10.63
10.89
10.60
10.82
6,497,716
+0.22(+2.04%)
Aug 25, 2003
10.53
10.66
10.49
10.60
2,699,085
+0.06(+0.55%)
Aug 22, 2003
10.57
10.60
10.49
10.54
5,991,159
-0.23(-2.16%)
Aug 21, 2003
10.84
10.89
10.77
10.78
6,638,852
-0.36(-3.20%)
Aug 20, 2003
11.08
11.13
11.04
11.13
3,177,925
-0.11(-0.98%)
Aug 19, 2003
11.29
11.37
11.21
11.24
4,716,561
-0.18(-1.61%)
Aug 18, 2003
11.48
11.48
11.37
11.43
3,621,755
-0.10(-0.83%)
Aug 15, 2003
11.53
11.54
11.43
11.52
2,489,022
-0.12(-1.01%)
Aug 14, 2003
11.52
11.74
11.51
11.64
6,331,782
+0.26(+2.29%)
Aug 13, 2003
11.48
11.57
11.34
11.38
12,787,194
+0.16(+1.47%)
Aug 12, 2003
11.13
11.28
11.08
11.21
4,718,384
+0.16(+1.49%)
Aug 11, 2003
10.98
11.07
10.93
11.05
1,388,382
-0.09(-0.84%)
Aug 08, 2003
11.12
11.20
11.06
11.14
2,821,621
+0.12(+1.09%)
Aug 07, 2003
10.69
11.04
10.67
11.02
5,164,767
+0.32(+2.94%)
Aug 06, 2003
10.75
10.77
10.66
10.71
5,102,040
-0.07(-0.64%)
Aug 05, 2003
10.82
10.97
10.76
10.78
2,673,192
-0.01(-0.08%)
Aug 04, 2003
10.81
10.84
10.67
10.78
2,809,951
-0.02(-0.18%)
Aug 01, 2003
11.01
11.01
10.80
10.80
3,276,757
-0.22(-2.04%)
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%)
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
.