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, 2007
15.07
15.08
14.85
14.89
5,410,205
-0.19(-1.25%)
Apr 27, 2007
14.99
15.11
14.96
15.08
3,924,085
+0.02(+0.11%)
Apr 26, 2007
15.16
15.16
14.99
15.06
3,889,560
-0.18(-1.15%)
Apr 25, 2007
15.20
15.25
15.10
15.24
3,925,792
+0.05(+0.36%)
Apr 24, 2007
15.30
15.33
15.18
15.19
9,570,611
-0.15(-0.95%)
Apr 23, 2007
15.50
15.58
15.29
15.33
11,799,937
-0.86(-5.30%)
Apr 20, 2007
16.26
16.31
16.17
16.19
5,197,225
+0.17(+1.06%)
Apr 19, 2007
16.01
16.11
15.99
16.02
5,660,748
+0.21(+1.30%)
Apr 18, 2007
15.93
15.95
15.79
15.81
5,110,826
+0.14(+0.91%)
Apr 17, 2007
15.65
15.72
15.61
15.67
3,204,183
+0.12(+0.79%)
Apr 16, 2007
15.56
15.63
15.51
15.55
4,479,639
+0.20(+1.30%)
Apr 13, 2007
15.36
15.40
15.27
15.35
5,670,595
+0.39(+2.60%)
Apr 12, 2007
14.89
15.00
14.85
14.96
3,515,630
+0.21(+1.43%)
Apr 11, 2007
14.79
14.82
14.70
14.75
8,952,094
-0.04(-0.28%)
Apr 10, 2007
14.78
14.83
14.76
14.79
6,332,146
-0.11(-0.74%)
Apr 09, 2007
14.82
14.94
14.82
14.90
1,355,195
-0.07(-0.48%)
Apr 05, 2007
14.89
15.02
14.87
14.97
1,461,659
+0.03(+0.20%)
Apr 04, 2007
14.88
14.95
14.86
14.94
3,386,135
+0.19(+1.32%)
Apr 03, 2007
14.85
14.86
14.74
14.74
7,155,621
+0.02(+0.13%)
Apr 02, 2007
14.75
14.77
14.66
14.72
4,368,645
+0.01(+0.09%)
Mar 30, 2007
14.74
14.77
14.63
14.71
3,965,660
-0.02(-0.13%)
Mar 29, 2007
14.66
14.75
14.64
14.73
2,874,502
+0.02(+0.17%)
Mar 28, 2007
14.85
14.87
14.61
14.71
7,502,078
-0.11(-0.76%)
Mar 27, 2007
14.88
14.92
14.75
14.82
5,305,174
-0.19(-1.26%)
Mar 26, 2007
15.00
15.03
14.86
15.01
5,576,140
+0.01(+0.05%)
Mar 23, 2007
15.08
15.13
14.98
15.00
6,093,638
-0.21(-1.35%)
Mar 22, 2007
15.39
15.39
15.19
15.20
6,915,289
-0.34(-2.19%)
Mar 21, 2007
15.33
15.55
15.19
15.54
4,971,481
+0.23(+1.50%)
Mar 20, 2007
15.16
15.37
15.13
15.31
5,982,771
+0.10(+0.69%)
Mar 19, 2007
15.07
15.30
15.03
15.21
10,874,750
-0.01(-0.05%)
Mar 16, 2007
15.42
15.53
15.21
15.22
5,054,630
-0.04(-0.29%)
Mar 15, 2007
15.18
15.30
15.15
15.26
2,547,008
+0.01(+0.07%)
Mar 14, 2007
15.28
15.37
15.10
15.25
4,898,907
-0.06(-0.38%)
Mar 13, 2007
15.53
15.54
15.29
15.31
2,643,287
-0.22(-1.45%)
Mar 12, 2007
15.50
15.58
15.47
15.53
4,314,306
+0.02(+0.12%)
Mar 09, 2007
15.61
15.66
15.48
15.51
6,807,705
+0.12(+0.80%)
Mar 08, 2007
15.39
15.48
15.34
15.39
3,170,267
+0.18(+1.21%)
Mar 07, 2007
15.12
15.36
15.10
15.21
4,768,653
+0.15(+0.97%)
Mar 06, 2007
14.97
15.09
14.90
15.06
2,982,815
+0.38(+2.62%)
Mar 05, 2007
14.73
14.84
14.67
14.68
3,231,535
-0.08(-0.58%)
Mar 02, 2007
14.93
15.00
14.76
14.76
4,598,401
-0.34(-2.25%)
Mar 01, 2007
15.05
15.18
14.96
15.10
4,465,077
-0.29(-1.87%)
Feb 28, 2007
15.51
15.59
15.33
15.39
4,870,461
+0.12(+0.81%)
Feb 27, 2007
15.56
15.61
15.20
15.27
4,100,231
-0.44(-2.83%)
Feb 26, 2007
15.75
15.75
15.67
15.71
2,308,296
+0.03(+0.19%)
Feb 23, 2007
15.60
15.70
15.59
15.68
4,030,575
+0.12(+0.78%)
Feb 22, 2007
15.63
15.66
15.55
15.56
2,952,546
-0.07(-0.46%)
Feb 21, 2007
15.61
15.64
15.56
15.63
2,718,778
-0.11(-0.70%)
Feb 20, 2007
15.71
15.76
15.67
15.74
2,563,419
-0.13(-0.85%)
Feb 16, 2007
15.85
15.88
15.79
15.88
4,404,385
+0.10(+0.61%)
Feb 15, 2007
15.84
15.87
15.75
15.78
1,424,122
+0.01(+0.09%)
Feb 14, 2007
15.74
15.82
15.70
15.77
2,769,740
+0.16(+1.00%)
Feb 13, 2007
15.63
15.66
15.57
15.61
4,467,954
+0.04(+0.25%)
Feb 12, 2007
15.56
15.62
15.49
15.57
2,689,424
-0.01(-0.04%)
Feb 09, 2007
15.66
15.68
15.55
15.58
4,245,014
-0.18(-1.13%)
Feb 08, 2007
15.78
15.81
15.71
15.76
2,469,329
-0.15(-0.93%)
Feb 07, 2007
15.85
15.95
15.84
15.90
5,880,293
-0.21(-1.33%)
Feb 06, 2007
16.08
16.14
16.06
16.12
5,802,978
+0.25(+1.61%)
Feb 05, 2007
15.78
15.86
15.73
15.86
5,770,521
+0.04(+0.26%)
Feb 02, 2007
15.92
15.93
15.79
15.82
4,015,258
+0.08(+0.52%)
Feb 01, 2007
15.79
15.91
15.65
15.74
7,231,841
+0.40(+2.59%)
Jan 31, 2007
15.19
15.40
15.16
15.34
3,697,247
+0.11(+0.72%)
Jan 30, 2007
15.31
15.32
15.18
15.23
3,470,044
+0.16(+1.04%)
Jan 29, 2007
15.08
15.20
15.04
15.08
4,592,566
+0.04(+0.26%)
Jan 26, 2007
15.13
15.14
14.93
15.04
8,607,095
-0.22(-1.46%)
Jan 25, 2007
15.46
15.47
15.22
15.26
3,769,820
-0.32(-2.04%)
Jan 24, 2007
15.52
15.61
15.50
15.58
2,517,468
+0.11(+0.73%)
Jan 23, 2007
15.48
15.51
15.41
15.47
2,553,573
+0.09(+0.57%)
Jan 22, 2007
15.50
15.51
15.36
15.38
6,313,547
-0.18(-1.18%)
Jan 19, 2007
15.48
15.65
15.46
15.56
4,042,610
-0.05(-0.32%)
Jan 18, 2007
15.75
15.78
15.55
15.61
3,908,768
-0.02(-0.12%)
Jan 17, 2007
15.73
15.76
15.62
15.63
5,204,154
-0.03(-0.19%)
Jan 16, 2007
15.68
15.71
15.61
15.66
3,976,601
+0.21(+1.35%)
Jan 12, 2007
15.42
15.50
15.40
15.45
5,825,224
+0.35(+2.31%)
Jan 11, 2007
15.03
15.16
15.03
15.10
3,038,978
+0.23(+1.53%)
Jan 10, 2007
14.92
14.93
14.81
14.88
2,736,648
-0.01(-0.09%)
Jan 09, 2007
14.99
15.00
14.85
14.89
4,180,464
-0.03(-0.22%)
Jan 08, 2007
15.07
15.08
14.83
14.92
4,472,217
-0.30(-2.00%)
Jan 05, 2007
15.24
15.31
15.07
15.23
4,142,171
+0.07(+0.43%)
Jan 04, 2007
15.05
15.22
14.99
15.16
12,290,848
+0.38(+2.60%)
Jan 03, 2007
14.87
14.92
14.72
14.78
14,273,314
+0.09(+0.64%)
Dec 29, 2006
14.71
14.80
14.68
14.68
1,594,433
-0.07(-0.47%)
Dec 28, 2006
14.74
14.78
14.71
14.75
2,833,656
+0.04(+0.28%)
Dec 27, 2006
14.73
14.80
14.70
14.71
4,189,216
+0.02(+0.13%)
Dec 26, 2006
14.61
14.74
14.55
14.69
1,463,144
-0.01(-0.09%)
Dec 22, 2006
14.69
14.75
14.66
14.71
3,375,224
-0.01(-0.06%)
Dec 21, 2006
14.69
14.73
14.66
14.71
2,711,120
-0.04(-0.26%)
Dec 20, 2006
14.74
14.82
14.71
14.75
7,665,825
+0.04(+0.26%)
Dec 19, 2006
15.23
15.28
14.63
14.71
22,735,626
-0.53(-3.45%)
Dec 18, 2006
15.48
15.49
15.18
15.24
7,036,002
-0.12(-0.75%)
Dec 15, 2006
15.48
15.49
15.35
15.36
7,609,662
-0.19(-1.22%)
Dec 14, 2006
15.57
15.62
15.50
15.54
7,508,278
-0.10(-0.63%)
Dec 13, 2006
15.68
15.72
15.59
15.64
7,290,192
-0.12(-0.75%)
Dec 12, 2006
15.64
15.84
15.62
15.76
4,135,971
+0.25(+1.63%)
Dec 11, 2006
15.44
15.51
15.44
15.51
3,766,538
-0.14(-0.88%)
Dec 08, 2006
15.69
15.75
15.62
15.65
2,032,428
+0.06(+0.39%)
Dec 07, 2006
15.61
15.68
15.54
15.59
5,460,532
+0.12(+0.78%)
Dec 06, 2006
15.46
15.53
15.45
15.47
4,553,179
-0.26(-1.66%)
Dec 05, 2006
15.77
15.79
15.70
15.73
5,554,988
-0.12(-0.74%)
Dec 04, 2006
15.78
15.84
15.71
15.84
4,944,129
+0.18(+1.14%)
Dec 01, 2006
15.57
15.72
15.52
15.67
6,093,273
-0.21(-1.31%)
Nov 30, 2006
16.00
16.03
15.87
15.87
4,711,455
-0.18(-1.14%)
Nov 29, 2006
16.09
16.24
15.99
16.06
8,305,494
+0.45(+2.88%)
Nov 28, 2006
15.68
15.71
15.53
15.61
9,043,996
+0.19(+1.21%)
Nov 27, 2006
15.69
15.69
15.40
15.42
5,735,510
-0.32(-2.00%)
Nov 24, 2006
15.81
15.84
15.72
15.74
2,083,849
+0.02(+0.16%)
Nov 22, 2006
15.75
15.81
15.68
15.71
3,830,724
+0.09(+0.56%)
Nov 21, 2006
15.62
15.70
15.61
15.62
4,893,072
-0.13(-0.80%)
Nov 20, 2006
15.70
15.82
15.68
15.75
7,569,911
-0.04(-0.24%)
Nov 17, 2006
15.79
15.87
15.75
15.79
6,068,474
-0.18(-1.12%)
Nov 16, 2006
15.94
15.99
15.90
15.97
2,590,771
+0.02(+0.10%)
Nov 15, 2006
15.90
15.99
15.86
15.95
5,704,147
-0.08(-0.50%)
Nov 14, 2006
15.98
16.07
15.86
16.03
4,319,411
+0.10(+0.64%)
Nov 13, 2006
15.95
16.07
15.93
15.93
5,366,807
+0.16(+1.03%)
Nov 10, 2006
15.82
15.87
15.70
15.77
5,860,964
-0.13(-0.81%)
Nov 09, 2006
16.07
16.11
15.78
15.90
10,684,745
-0.56(-3.38%)
Nov 08, 2006
16.60
16.62
16.41
16.45
11,534,842
-0.38(-2.28%)
Nov 07, 2006
16.86
16.93
16.82
16.84
7,265,758
+0.07(+0.41%)
Nov 06, 2006
16.68
16.78
16.66
16.77
3,867,558
+0.15(+0.91%)
Nov 03, 2006
16.72
16.72
16.59
16.62
2,897,842
-0.18(-1.08%)
Nov 02, 2006
16.70
16.83
16.64
16.80
4,334,364
+0.32(+1.91%)
Nov 01, 2006
16.54
16.57
16.41
16.48
5,055,360
+0.39(+2.40%)
Oct 31, 2006
16.26
16.27
16.09
16.10
9,009,715
-0.31(-1.89%)
Oct 30, 2006
16.49
16.50
16.37
16.41
11,225,219
+0.18(+1.13%)
Oct 27, 2006
16.38
16.39
16.18
16.22
12,516,593
-0.61(-3.62%)
Oct 26, 2006
16.84
16.93
16.72
16.83
19,873,888
-1.37(-7.52%)
Oct 25, 2006
18.06
18.23
18.05
18.20
4,633,046
+0.32(+1.76%)
Oct 24, 2006
17.92
17.94
17.82
17.88
4,740,631
-0.10(-0.55%)
Oct 23, 2006
18.02
18.09
17.89
17.98
8,093,973
-0.19(-1.04%)
Oct 20, 2006
18.05
18.20
18.02
18.17
7,589,604
+0.07(+0.39%)
Oct 19, 2006
17.98
18.12
17.94
18.10
9,286,881
+0.51(+2.90%)
Oct 18, 2006
17.53
17.62
17.51
17.59
2,878,878
+0.25(+1.44%)
Oct 17, 2006
17.35
17.38
17.32
17.34
2,044,827
+0.08(+0.44%)
Oct 16, 2006
17.23
17.28
17.19
17.26
1,711,499
+0.27(+1.56%)
Oct 13, 2006
17.04
17.10
16.98
17.00
2,754,153
-0.09(-0.55%)
Oct 12, 2006
16.95
17.10
16.95
17.09
2,301,935
+0.33(+1.96%)
Oct 11, 2006
16.73
16.81
16.70
16.76
1,848,623
-0.08(-0.46%)
Oct 10, 2006
16.93
16.93
16.77
16.84
2,316,888
-0.19(-1.13%)
Oct 09, 2006
16.87
17.04
16.87
17.03
3,159,326
+0.06(+0.34%)
Oct 06, 2006
17.07
17.08
16.90
16.97
4,278,931
-0.30(-1.72%)
Oct 05, 2006
17.23
17.31
17.23
17.27
3,723,505
-0.05(-0.27%)
Oct 04, 2006
17.12
17.33
17.12
17.32
1,819,812
-0.05(-0.27%)
Oct 03, 2006
17.22
17.39
17.16
17.36
1,602,091
+0.12(+0.70%)
Oct 02, 2006
17.24
17.34
17.17
17.24
2,668,451
+0.10(+0.61%)
Sep 29, 2006
17.12
17.24
17.09
17.14
3,588,204
-0.13(-0.78%)
Sep 28, 2006
17.32
17.35
17.21
17.27
2,220,609
-0.02(-0.13%)
Sep 27, 2006
17.20
17.34
17.20
17.29
3,395,646
+0.00(+0.02%)
Sep 26, 2006
17.22
17.31
17.21
17.29
4,462,371
-0.05(-0.32%)
Sep 25, 2006
17.33
17.39
17.18
17.35
2,274,948
-0.05(-0.30%)
Sep 22, 2006
17.41
17.44
17.32
17.40
3,523,653
+0.05(+0.27%)
Sep 21, 2006
17.42
17.45
17.34
17.35
2,671,368
+0.02(+0.09%)
Sep 20, 2006
17.12
17.36
17.10
17.34
3,647,284
+0.28(+1.64%)
Sep 19, 2006
17.10
17.11
16.97
17.06
2,966,769
-0.16(-0.94%)
Sep 18, 2006
17.13
17.23
17.08
17.22
2,206,021
+0.13(+0.77%)
Sep 15, 2006
17.19
17.19
16.96
17.09
5,835,071
-0.21(-1.20%)
Sep 14, 2006
17.26
17.31
17.22
17.29
2,077,285
+0.16(+0.91%)
Sep 13, 2006
17.14
17.18
17.01
17.14
2,778,588
-0.14(-0.79%)
Sep 12, 2006
17.15
17.33
17.12
17.27
5,125,745
+0.38(+2.22%)
Sep 11, 2006
16.81
16.95
16.76
16.90
6,608,947
+0.08(+0.46%)
Sep 08, 2006
16.87
16.90
16.77
16.82
10,878,396
-0.22(-1.30%)
Sep 07, 2006
17.17
17.28
16.99
17.04
4,695,773
-0.30(-1.75%)
Sep 06, 2006
17.41
17.41
17.28
17.35
2,731,178
-0.31(-1.74%)
Sep 05, 2006
17.69
17.70
17.58
17.66
3,183,760
-0.29(-1.59%)
Sep 01, 2006
17.88
17.97
17.86
17.94
2,313,970
+0.08(+0.45%)
Aug 31, 2006
17.78
17.89
17.73
17.86
5,831,424
+0.09(+0.51%)
Aug 30, 2006
17.69
17.81
17.68
17.77
4,469,664
+0.14(+0.78%)
Aug 29, 2006
17.55
17.64
17.42
17.63
5,497,366
+0.27(+1.56%)
Aug 28, 2006
17.27
17.41
17.27
17.36
2,676,839
+0.03(+0.16%)
Aug 25, 2006
17.24
17.35
17.21
17.34
2,374,509
+0.05(+0.32%)
Aug 24, 2006
17.35
17.38
17.25
17.28
2,776,764
-0.03(-0.16%)
Aug 23, 2006
17.33
17.38
17.23
17.31
1,469,708
+0.03(+0.19%)
Aug 22, 2006
17.24
17.34
17.19
17.27
2,852,985
-0.06(-0.36%)
Aug 21, 2006
17.37
17.43
17.32
17.34
3,532,041
+0.07(+0.38%)
Aug 18, 2006
17.11
17.27
17.08
17.27
3,342,766
+0.24(+1.42%)
Aug 17, 2006
17.09
17.13
17.00
17.03
2,606,453
-0.16(-0.94%)
Aug 16, 2006
17.15
17.21
17.07
17.19
3,129,421
+0.13(+0.74%)
Aug 15, 2006
16.98
17.10
16.93
17.07
3,708,917
+0.32(+1.88%)
Aug 14, 2006
16.72
16.86
16.70
16.75
3,452,903
+0.22(+1.36%)
Aug 11, 2006
16.57
16.64
16.45
16.53
2,551,020
-0.20(-1.20%)
Aug 10, 2006
16.55
16.76
16.55
16.73
2,741,389
+0.10(+0.58%)
Aug 09, 2006
16.69
16.86
16.60
16.63
6,170,223
-0.09(-0.54%)
Aug 08, 2006
16.76
16.78
16.63
16.72
6,387,944
+0.03(+0.18%)
Aug 07, 2006
16.87
16.96
16.61
16.69
3,116,292
-0.12(-0.70%)
Aug 04, 2006
16.69
16.87
16.69
16.81
3,055,024
+0.27(+1.62%)
Aug 03, 2006
16.50
16.59
16.44
16.54
3,610,450
+0.05(+0.32%)
Aug 02, 2006
16.40
16.55
16.39
16.49
4,389,432
-0.06(-0.36%)
Aug 01, 2006
16.69
16.73
16.53
16.55
8,484,923
-0.19(-1.11%)
Jul 31, 2006
16.83
16.87
16.69
16.73
3,120,304
+0.05(+0.30%)
Jul 28, 2006
16.61
16.72
16.59
16.69
3,998,482
+0.31(+1.88%)
Jul 27, 2006
16.15
16.42
15.90
16.38
9,291,622
-0.62(-3.66%)
Jul 26, 2006
16.69
17.03
16.66
17.00
3,748,304
+0.29(+1.76%)
Jul 25, 2006
16.67
16.76
16.59
16.71
4,644,352
-0.12(-0.72%)
Jul 24, 2006
16.78
16.88
16.75
16.83
6,426,601
+0.49(+3.00%)
Jul 21, 2006
16.32
16.36
16.22
16.34
3,079,094
+0.29(+1.81%)
Jul 20, 2006
16.15
16.18
16.04
16.05
1,851,905
-0.00(-0.02%)
Jul 19, 2006
15.52
16.11
15.52
16.05
4,053,551
+0.38(+2.41%)
Jul 18, 2006
15.63
15.67
15.54
15.67
1,967,148
+0.15(+0.97%)
Jul 17, 2006
15.52
15.59
15.41
15.52
3,208,924
-0.23(-1.45%)
Jul 14, 2006
15.84
15.85
15.66
15.75
2,813,233
-0.25(-1.56%)
Jul 13, 2006
16.07
16.10
15.96
16.00
3,562,311
-0.32(-1.95%)
Jul 12, 2006
16.36
16.41
16.29
16.32
4,568,861
-0.23(-1.41%)
Jul 11, 2006
16.41
16.56
16.36
16.55
2,842,409
+0.00(+0.02%)
Jul 10, 2006
16.44
16.58
16.41
16.55
4,223,497
+0.16(+0.99%)
Jul 07, 2006
16.37
16.47
16.34
16.38
4,781,111
+0.01(+0.07%)
Jul 06, 2006
16.28
16.43
16.27
16.37
4,441,948
+0.22(+1.38%)
Jul 05, 2006
16.01
16.18
15.96
16.15
5,434,275
-0.32(-1.95%)
Jul 03, 2006
16.45
16.50
16.40
16.47
2,689,968
+0.07(+0.42%)
Jun 30, 2006
16.46
16.57
16.40
16.40
5,838,353
+0.17(+1.06%)
Jun 29, 2006
15.83
16.32
15.83
16.23
7,296,392
+0.50(+3.17%)
Jun 28, 2006
15.64
15.75
15.59
15.73
3,480,255
+0.30(+1.92%)
Jun 27, 2006
15.61
15.62
15.41
15.43
3,688,859
-0.18(-1.12%)
Jun 26, 2006
15.59
15.67
15.50
15.61
2,215,868
+0.00(+0.00%)
Jun 23, 2006
15.59
15.69
15.56
15.61
3,609,356
+0.05(+0.32%)
Jun 22, 2006
15.67
15.68
15.55
15.56
4,063,762
-0.13(-0.84%)
Jun 21, 2006
15.65
15.77
15.62
15.69
4,175,723
-0.14(-0.87%)
Jun 20, 2006
15.76
15.86
15.73
15.83
8,519,204
+0.30(+1.96%)
Jun 19, 2006
15.58
15.59
15.47
15.53
8,004,988
+0.09(+0.57%)
Jun 16, 2006
15.50
15.63
15.37
15.44
3,005,426
-0.22(-1.40%)
Jun 15, 2006
15.42
15.70
15.41
15.66
5,909,104
+0.38(+2.51%)
Jun 14, 2006
15.41
15.45
15.15
15.27
6,502,093
+0.53(+3.63%)
Jun 13, 2006
14.72
14.88
14.72
14.74
4,464,194
+0.02(+0.17%)
Jun 12, 2006
14.78
14.84
14.71
14.71
3,214,395
+0.05(+0.32%)
Jun 09, 2006
14.71
14.79
14.64
14.67
4,256,684
+0.28(+1.94%)
Jun 08, 2006
14.45
14.48
14.21
14.39
10,294,525
-0.36(-2.45%)
Jun 07, 2006
14.76
14.92
14.71
14.75
3,090,399
-0.05(-0.31%)
Jun 06, 2006
14.83
14.84
14.70
14.80
2,586,030
-0.04(-0.26%)
Jun 05, 2006
15.01
15.05
14.81
14.83
2,928,841
-0.16(-1.04%)
Jun 02, 2006
14.92
15.00
14.86
14.99
2,809,222
+0.28(+1.90%)
Jun 01, 2006
14.41
14.72
14.40
14.71
2,375,603
+0.19(+1.34%)
May 31, 2006
14.40
14.55
14.35
14.52
2,682,674
+0.20(+1.42%)
May 30, 2006
14.49
14.55
14.30
14.31
2,576,913
-0.21(-1.42%)
May 26, 2006
14.41
14.56
14.35
14.52
3,029,860
+0.01(+0.09%)
May 25, 2006
14.49
14.53
14.38
14.51
3,617,014
+0.08(+0.59%)
May 24, 2006
14.49
14.53
14.22
14.42
3,943,049
-0.10(-0.68%)
May 23, 2006
14.48
14.63
14.44
14.52
3,524,383
+0.14(+0.99%)
May 22, 2006
14.25
14.42
14.21
14.38
5,407,287
-0.16(-1.11%)
May 19, 2006
14.46
14.55
14.36
14.54
8,600,166
+0.01(+0.06%)
May 18, 2006
14.57
14.69
14.52
14.53
3,217,312
-0.07(-0.49%)
May 17, 2006
14.88
14.96
14.55
14.60
4,621,376
-0.47(-3.11%)
May 16, 2006
14.95
15.11
14.91
15.07
4,184,110
+0.35(+2.35%)
May 15, 2006
14.67
14.81
14.65
14.72
3,704,905
-0.05(-0.35%)
May 12, 2006
14.91
15.00
14.76
14.78
4,962,728
-0.12(-0.79%)
May 11, 2006
14.97
15.02
14.88
14.89
7,129,363
-0.12(-0.79%)
May 10, 2006
15.09
15.14
15.00
15.01
1,868,316
-0.09(-0.58%)
May 09, 2006
15.08
15.14
15.05
15.10
1,930,679
+0.13(+0.86%)
May 08, 2006
14.94
15.00
14.90
14.97
2,782,964
+0.03(+0.18%)
May 05, 2006
14.94
15.00
14.88
14.94
6,520,692
-0.02(-0.17%)
May 04, 2006
14.78
15.02
14.87
14.97
6,306,983
-0.07(-0.46%)
May 03, 2006
15.08
15.11
15.00
15.04
2,158,976
-0.25(-1.61%)
May 02, 2006
15.15
15.32
15.13
15.28
5,919,680
+0.14(+0.94%)
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
.