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 (%)
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%)
Feb 01, 2018
28.81
28.99
28.64
28.80
4,795,443
+0.07(+0.23%)
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%)
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
.