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 (%)
Jul 29, 2005
12.45
12.50
12.41
12.46
10,126,402
+0.36(+2.94%)
Jul 28, 2005
11.90
12.13
11.90
12.10
10,179,647
+0.56(+4.82%)
Jul 27, 2005
11.29
11.57
11.24
11.55
10,167,247
+0.39(+3.52%)
Jul 26, 2005
11.18
11.18
11.15
11.15
4,773,818
-0.07(-0.64%)
Jul 25, 2005
11.22
11.31
11.20
11.23
3,598,051
-0.01(-0.12%)
Jul 22, 2005
11.25
11.29
11.20
11.24
2,679,027
-0.16(-1.44%)
Jul 21, 2005
11.29
11.43
11.20
11.40
5,588,904
+0.12(+1.09%)
Jul 20, 2005
11.24
11.28
11.14
11.28
2,467,870
+0.05(+0.42%)
Jul 19, 2005
11.17
11.26
11.15
11.23
4,553,544
-0.18(-1.59%)
Jul 18, 2005
11.43
11.45
11.39
11.42
1,365,406
-0.09(-0.76%)
Jul 15, 2005
11.45
11.53
11.45
11.50
1,572,916
-0.07(-0.57%)
Jul 14, 2005
11.56
11.61
11.53
11.57
3,436,857
+0.08(+0.67%)
Jul 13, 2005
11.43
11.52
11.43
11.49
1,134,921
-0.02(-0.17%)
Jul 12, 2005
11.49
11.57
11.48
11.51
1,251,987
+0.03(+0.29%)
Jul 11, 2005
11.40
11.56
11.39
11.48
2,534,244
+0.06(+0.50%)
Jul 08, 2005
11.33
11.43
11.31
11.42
1,865,399
-0.02(-0.19%)
Jul 07, 2005
10.98
11.44
10.98
11.44
5,362,066
+0.12(+1.04%)
Jul 06, 2005
11.42
11.43
11.32
11.32
1,909,527
-0.03(-0.27%)
Jul 05, 2005
11.33
11.37
11.28
11.35
1,656,066
+0.10(+0.88%)
Jul 01, 2005
11.36
11.38
11.20
11.26
1,509,095
-0.06(-0.51%)
Jun 30, 2005
11.37
11.46
11.29
11.31
1,713,687
+0.02(+0.15%)
Jun 29, 2005
11.22
11.35
11.20
11.30
2,507,622
+0.04(+0.34%)
Jun 28, 2005
11.21
11.27
11.19
11.26
2,282,971
+0.07(+0.59%)
Jun 27, 2005
11.21
11.25
11.15
11.19
2,185,599
-0.04(-0.34%)
Jun 24, 2005
11.26
11.29
11.20
11.23
1,414,275
-0.04(-0.34%)
Jun 23, 2005
11.37
11.37
11.25
11.27
2,458,388
-0.24(-2.05%)
Jun 22, 2005
11.55
11.55
11.49
11.51
3,655,307
-0.06(-0.52%)
Jun 21, 2005
11.53
11.58
11.47
11.57
2,584,207
+0.04(+0.36%)
Jun 20, 2005
11.46
11.56
11.42
11.52
3,189,960
+0.09(+0.82%)
Jun 17, 2005
11.38
11.46
11.35
11.43
3,483,902
+0.19(+1.73%)
Jun 16, 2005
11.26
11.28
11.16
11.24
4,201,981
-0.06(-0.53%)
Jun 15, 2005
11.28
11.31
11.22
11.30
1,809,966
-0.03(-0.27%)
Jun 14, 2005
11.36
11.40
11.28
11.33
2,243,585
-0.11(-0.96%)
Jun 13, 2005
11.42
11.48
11.36
11.44
3,269,098
-0.07(-0.57%)
Jun 10, 2005
11.67
11.69
11.45
11.50
1,619,232
-0.10(-0.83%)
Jun 09, 2005
11.59
11.65
11.54
11.60
3,722,046
+0.12(+1.08%)
Jun 08, 2005
11.64
11.64
11.46
11.48
1,886,916
-0.11(-0.97%)
Jun 07, 2005
11.56
11.66
11.56
11.59
926,682
+0.01(+0.07%)
Jun 06, 2005
11.55
11.60
11.52
11.58
2,110,837
+0.02(+0.19%)
Jun 03, 2005
11.63
11.65
11.49
11.56
1,410,993
-0.10(-0.87%)
Jun 02, 2005
11.62
11.67
11.59
11.66
1,871,599
-0.07(-0.58%)
Jun 01, 2005
11.64
11.77
11.64
11.73
1,587,139
+0.07(+0.59%)
May 31, 2005
11.80
11.81
11.63
11.66
2,674,650
-0.12(-1.00%)
May 27, 2005
11.79
11.79
11.74
11.78
888,389
+0.04(+0.30%)
May 26, 2005
11.70
11.77
11.66
11.74
1,797,931
+0.04(+0.35%)
May 25, 2005
11.76
11.77
11.64
11.70
1,442,721
+0.07(+0.61%)
May 24, 2005
11.64
11.66
11.60
11.63
3,354,436
-0.10(-0.84%)
May 23, 2005
11.65
11.76
11.60
11.73
1,751,980
+0.00(+0.00%)
May 20, 2005
11.70
11.74
11.68
11.73
2,428,119
-0.11(-0.95%)
May 19, 2005
11.85
11.93
11.79
11.84
3,599,874
-0.11(-0.94%)
May 18, 2005
11.96
12.00
11.91
11.95
3,608,991
+0.05(+0.44%)
May 17, 2005
11.84
11.95
11.82
11.90
3,534,594
+0.08(+0.70%)
May 16, 2005
11.69
11.85
11.67
11.82
3,221,688
+0.08(+0.68%)
May 13, 2005
11.69
11.74
11.60
11.74
3,495,207
+0.02(+0.14%)
May 12, 2005
11.79
11.80
11.69
11.72
2,339,499
-0.15(-1.27%)
May 11, 2005
11.84
11.91
11.81
11.87
4,203,439
-0.06(-0.51%)
May 10, 2005
11.93
12.02
11.91
11.93
5,505,025
-0.21(-1.69%)
May 09, 2005
12.02
12.15
11.99
12.14
4,432,466
-0.05(-0.45%)
May 06, 2005
12.24
12.32
12.19
12.19
3,137,080
-0.06(-0.47%)
May 05, 2005
12.19
12.25
12.18
12.25
3,821,242
-0.10(-0.84%)
May 04, 2005
12.27
12.40
12.20
12.36
3,268,004
+0.12(+0.99%)
May 03, 2005
12.16
12.29
12.15
12.23
3,548,452
+0.16(+1.34%)
May 02, 2005
11.96
12.14
11.94
12.07
4,913,859
+0.02(+0.18%)
Apr 29, 2005
12.09
12.12
11.91
12.05
4,956,163
+0.10(+0.80%)
Apr 28, 2005
12.10
12.11
11.79
11.96
4,683,374
-0.03(-0.25%)
Apr 27, 2005
11.89
12.01
11.86
11.99
2,565,243
+0.06(+0.48%)
Apr 26, 2005
11.91
12.03
11.90
11.93
2,837,303
+0.04(+0.30%)
Apr 25, 2005
11.84
11.89
11.83
11.89
1,568,540
+0.03(+0.23%)
Apr 22, 2005
11.86
11.91
11.82
11.86
2,068,897
-0.08(-0.64%)
Apr 21, 2005
11.91
11.97
11.87
11.94
3,653,119
+0.08(+0.72%)
Apr 20, 2005
11.90
11.97
11.86
11.86
2,416,813
-0.13(-1.12%)
Apr 19, 2005
11.92
12.01
11.92
11.99
3,296,086
+0.15(+1.23%)
Apr 18, 2005
11.86
11.95
11.51
11.85
6,374,815
-0.06(-0.51%)
Apr 15, 2005
11.86
12.00
11.84
11.91
8,960,117
+0.26(+2.26%)
Apr 14, 2005
11.57
11.69
11.54
11.64
4,479,146
+0.11(+0.97%)
Apr 13, 2005
11.46
11.61
11.43
11.53
5,317,573
+0.14(+1.23%)
Apr 12, 2005
11.24
11.40
11.23
11.39
2,129,801
+0.03(+0.26%)
Apr 11, 2005
11.33
11.36
11.29
11.36
2,941,605
+0.11(+0.95%)
Apr 08, 2005
11.22
11.29
11.20
11.25
1,684,876
+0.03(+0.24%)
Apr 07, 2005
11.12
11.23
11.06
11.23
1,940,890
+0.08(+0.69%)
Apr 06, 2005
11.16
11.22
11.13
11.15
2,599,159
+0.02(+0.17%)
Apr 05, 2005
11.02
11.16
11.01
11.13
4,896,719
+0.36(+3.31%)
Apr 04, 2005
10.72
10.78
10.68
10.77
2,957,287
-0.05(-0.43%)
Apr 01, 2005
10.92
11.05
10.78
10.82
3,563,405
-0.02(-0.18%)
Mar 31, 2005
10.91
10.93
10.80
10.84
2,622,135
+0.04(+0.41%)
Mar 30, 2005
10.75
10.87
10.72
10.80
5,614,797
+0.14(+1.34%)
Mar 29, 2005
10.81
10.84
10.65
10.65
4,622,835
-0.21(-1.94%)
Mar 28, 2005
10.94
10.94
10.86
10.86
2,664,439
-0.07(-0.68%)
Mar 24, 2005
10.93
10.99
10.87
10.94
6,009,759
+0.00(+0.02%)
Mar 23, 2005
10.96
10.97
10.87
10.94
7,855,465
-0.11(-0.99%)
Mar 22, 2005
11.09
11.14
11.00
11.04
3,412,058
-0.17(-1.49%)
Mar 21, 2005
11.20
11.24
11.11
11.21
2,400,037
-0.00(-0.02%)
Mar 18, 2005
11.24
11.26
11.15
11.21
3,146,927
-0.11(-0.97%)
Mar 17, 2005
11.41
11.41
11.32
11.32
1,789,908
-0.08(-0.72%)
Mar 16, 2005
11.49
11.56
11.37
11.41
2,246,867
-0.07(-0.57%)
Mar 15, 2005
11.62
11.66
11.41
11.47
3,390,176
-0.02(-0.14%)
Mar 14, 2005
11.45
11.50
11.37
11.49
2,422,648
-0.06(-0.52%)
Mar 11, 2005
11.48
11.62
11.48
11.55
4,327,070
+0.12(+1.03%)
Mar 10, 2005
11.46
11.48
11.38
11.43
2,197,633
+0.17(+1.49%)
Mar 09, 2005
11.31
11.33
11.26
11.26
2,495,587
-0.07(-0.65%)
Mar 08, 2005
11.40
11.40
11.34
11.34
1,434,698
-0.09(-0.82%)
Mar 07, 2005
11.36
11.43
11.34
11.43
2,526,950
+0.04(+0.34%)
Mar 04, 2005
11.46
11.49
11.38
11.39
4,113,725
+0.06(+0.51%)
Mar 03, 2005
11.31
11.36
11.16
11.34
9,936,032
+0.38(+3.45%)
Mar 02, 2005
10.87
10.97
10.71
10.96
9,848,142
-0.02(-0.15%)
Mar 01, 2005
10.94
11.01
10.94
10.97
2,072,544
+0.08(+0.70%)
Feb 28, 2005
10.89
10.91
10.77
10.90
5,186,649
-0.14(-1.24%)
Feb 25, 2005
10.94
11.03
10.89
11.03
2,522,574
-0.12(-1.11%)
Feb 24, 2005
11.09
11.17
11.01
11.16
2,769,835
-0.08(-0.73%)
Feb 23, 2005
11.19
11.26
11.18
11.24
3,797,902
-0.05(-0.41%)
Feb 22, 2005
11.35
11.45
11.25
11.29
6,351,110
+0.37(+3.39%)
Feb 18, 2005
10.79
10.94
10.74
10.92
5,387,229
+0.18(+1.66%)
Feb 17, 2005
10.81
10.83
10.69
10.74
3,439,774
+0.00(+0.03%)
Feb 16, 2005
10.75
10.76
10.69
10.74
3,061,589
+0.12(+1.16%)
Feb 15, 2005
10.71
10.71
10.59
10.61
4,649,093
-0.18(-1.68%)
Feb 14, 2005
10.77
10.82
10.69
10.79
1,377,806
-0.02(-0.23%)
Feb 11, 2005
10.68
10.83
10.68
10.82
2,067,074
+0.00(+0.02%)
Feb 10, 2005
10.74
10.83
10.74
10.81
2,565,243
+0.04(+0.41%)
Feb 09, 2005
10.72
10.82
10.70
10.77
5,804,437
+0.07(+0.67%)
Feb 08, 2005
10.68
10.74
10.65
10.70
2,398,214
+0.05(+0.44%)
Feb 07, 2005
10.70
10.72
10.61
10.65
1,992,676
-0.08(-0.77%)
Feb 04, 2005
10.72
10.77
10.70
10.74
2,139,283
+0.07(+0.69%)
Feb 03, 2005
10.67
10.69
10.61
10.66
2,635,628
-0.09(-0.84%)
Feb 02, 2005
10.69
10.77
10.68
10.75
4,478,052
+0.28(+2.70%)
Feb 01, 2005
10.40
10.52
10.39
10.47
4,393,079
+0.16(+1.54%)
Jan 31, 2005
10.39
10.41
10.26
10.31
2,601,347
-0.01(-0.13%)
Jan 28, 2005
10.36
10.38
10.26
10.32
8,863,838
+0.11(+1.07%)
Jan 27, 2005
10.28
10.33
10.17
10.21
13,586,234
+0.35(+3.53%)
Jan 26, 2005
9.792
9.871
9.792
9.866
4,316,129
+0.22(+2.27%)
Jan 25, 2005
9.575
9.704
9.575
9.646
4,062,668
+0.13(+1.32%)
Jan 24, 2005
9.625
9.641
9.520
9.520
3,518,912
-0.08(-0.86%)
Jan 21, 2005
9.616
9.677
9.567
9.603
3,030,225
-0.01(-0.09%)
Jan 20, 2005
9.663
9.674
9.597
9.611
3,018,920
-0.05(-0.51%)
Jan 19, 2005
9.803
9.803
9.649
9.660
2,282,242
-0.03(-0.34%)
Jan 18, 2005
9.674
9.721
9.636
9.693
2,770,564
-0.02(-0.17%)
Jan 14, 2005
9.778
9.792
9.696
9.710
3,159,691
-0.11(-1.12%)
Jan 13, 2005
9.945
9.945
9.816
9.819
3,818,324
-0.17(-1.67%)
Jan 12, 2005
9.940
10.00
9.902
9.987
4,104,972
+0.07(+0.69%)
Jan 11, 2005
10.02
10.04
9.902
9.918
3,262,534
-0.05(-0.52%)
Jan 10, 2005
9.880
10.04
9.838
9.970
5,424,793
-0.03(-0.33%)
Jan 07, 2005
10.08
10.10
9.934
10.00
3,580,545
+0.07(+0.75%)
Jan 06, 2005
10.01
10.03
9.929
9.929
3,011,626
+0.06(+0.58%)
Jan 05, 2005
9.987
10.03
9.871
9.871
2,575,454
-0.04(-0.36%)
Jan 04, 2005
9.956
9.973
9.786
9.907
6,734,766
-0.02(-0.25%)
Jan 03, 2005
9.981
10.01
9.918
9.932
4,437,572
-0.05(-0.47%)
Dec 31, 2004
9.976
9.995
9.882
9.978
1,397,499
+0.02(+0.25%)
Dec 30, 2004
9.882
10.04
9.866
9.954
3,162,244
+0.05(+0.47%)
Dec 29, 2004
9.841
9.954
9.825
9.907
4,451,430
-0.06(-0.61%)
Dec 28, 2004
10.07
10.09
9.965
9.967
2,134,177
-0.07(-0.74%)
Dec 27, 2004
9.790
10.06
9.790
10.04
5,591,457
+0.16(+1.67%)
Dec 23, 2004
9.764
9.923
9.764
9.877
6,543,303
+0.04(+0.39%)
Dec 22, 2004
9.858
9.907
9.795
9.838
10,478,329
-0.22(-2.21%)
Dec 21, 2004
10.07
10.12
10.02
10.06
9,709,923
-0.16(-1.61%)
Dec 20, 2004
10.26
10.34
10.21
10.23
5,769,791
+0.05(+0.51%)
Dec 17, 2004
10.09
10.19
10.01
10.17
22,261,892
-0.85(-7.73%)
Dec 16, 2004
10.92
11.05
10.92
11.03
4,842,744
+0.14(+1.31%)
Dec 15, 2004
10.94
10.95
10.75
10.88
5,942,291
-0.08(-0.70%)
Dec 14, 2004
10.84
10.97
10.84
10.96
3,714,387
-0.07(-0.60%)
Dec 13, 2004
11.00
11.04
10.95
11.03
4,201,981
+0.06(+0.57%)
Dec 10, 2004
11.16
11.20
10.94
10.96
12,224,839
-0.31(-2.75%)
Dec 09, 2004
11.14
11.35
11.05
11.27
3,701,258
+0.17(+1.56%)
Dec 08, 2004
11.07
11.14
11.02
11.10
7,121,340
+0.04(+0.32%)
Dec 07, 2004
11.17
11.20
11.05
11.06
3,596,592
+0.00(+0.02%)
Dec 06, 2004
11.04
11.10
10.95
11.06
4,099,137
+0.02(+0.15%)
Dec 03, 2004
11.17
11.19
10.94
11.04
6,153,083
-0.13(-1.13%)
Dec 02, 2004
11.11
11.20
11.10
11.17
2,835,844
+0.19(+1.72%)
Dec 01, 2004
10.94
11.05
10.94
10.98
4,641,070
+0.18(+1.68%)
Nov 30, 2004
10.82
10.84
10.74
10.80
3,788,420
-0.12(-1.10%)
Nov 29, 2004
10.96
10.98
10.87
10.92
5,671,689
+0.06(+0.58%)
Nov 26, 2004
10.77
10.86
10.76
10.86
1,879,622
-0.03(-0.25%)
Nov 24, 2004
10.94
10.96
10.82
10.89
9,659,231
-0.10(-0.95%)
Nov 23, 2004
11.09
11.11
10.97
10.99
5,498,825
-0.04(-0.37%)
Nov 22, 2004
10.87
11.06
10.83
11.03
10,205,175
+0.22(+2.03%)
Nov 19, 2004
11.17
11.19
10.73
10.81
31,500,998
-0.25(-2.26%)
Nov 18, 2004
12.11
12.13
10.85
11.06
41,883,412
-1.04(-8.61%)
Nov 17, 2004
12.04
12.14
12.02
12.10
2,651,675
+0.21(+1.75%)
Nov 16, 2004
11.95
11.95
11.87
11.89
1,218,435
+0.02(+0.14%)
Nov 15, 2004
11.85
11.90
11.74
11.88
2,210,762
+0.02(+0.16%)
Nov 12, 2004
11.83
11.86
11.71
11.86
1,888,010
-0.00(-0.02%)
Nov 11, 2004
11.79
11.88
11.78
11.86
1,710,770
+0.14(+1.22%)
Nov 10, 2004
11.82
11.88
11.71
11.72
2,730,448
-0.18(-1.54%)
Nov 09, 2004
11.83
11.96
11.82
11.90
2,840,585
+0.07(+0.56%)
Nov 08, 2004
11.80
11.86
11.77
11.84
3,953,625
-0.04(-0.35%)
Nov 05, 2004
11.77
11.91
11.76
11.88
4,532,391
+0.08(+0.67%)
Nov 04, 2004
11.65
11.80
11.61
11.80
3,425,187
+0.09(+0.80%)
Nov 03, 2004
11.79
11.79
11.64
11.71
5,754,109
+0.44(+3.89%)
Nov 02, 2004
11.31
11.41
11.26
11.27
4,758,865
-0.02(-0.22%)
Nov 01, 2004
11.27
11.33
11.22
11.29
3,689,953
-0.01(-0.05%)
Oct 29, 2004
11.20
11.30
11.20
11.30
4,642,528
+0.15(+1.35%)
Oct 28, 2004
11.11
11.22
11.08
11.15
2,996,309
-0.12(-1.09%)
Oct 27, 2004
11.04
11.29
11.02
11.27
4,350,775
+0.25(+2.29%)
Oct 26, 2004
10.95
11.03
10.92
11.02
2,612,653
+0.08(+0.75%)
Oct 25, 2004
11.04
11.04
10.87
10.94
3,542,253
+0.02(+0.18%)
Oct 22, 2004
11.06
11.06
10.90
10.92
3,235,911
-0.19(-1.70%)
Oct 21, 2004
11.25
11.25
10.99
11.11
7,484,938
+0.24(+2.20%)
Oct 20, 2004
10.84
10.88
10.80
10.87
5,909,104
+0.12(+1.10%)
Oct 19, 2004
10.78
10.93
10.73
10.75
5,607,868
+0.07(+0.67%)
Oct 18, 2004
10.56
10.68
10.53
10.68
5,680,806
+0.19(+1.86%)
Oct 15, 2004
10.52
10.52
10.43
10.48
4,928,447
+0.07(+0.68%)
Oct 14, 2004
10.47
10.51
10.41
10.41
5,823,401
-0.15(-1.38%)
Oct 13, 2004
10.65
10.65
10.54
10.56
4,829,615
-0.18(-1.63%)
Oct 12, 2004
10.58
10.75
10.57
10.73
5,187,743
-0.05(-0.48%)
Oct 11, 2004
10.71
10.83
10.70
10.78
2,570,349
+0.18(+1.68%)
Oct 08, 2004
10.69
10.75
10.57
10.61
7,712,505
-0.03(-0.31%)
Oct 07, 2004
10.55
10.67
10.47
10.64
14,129,990
-0.23(-2.12%)
Oct 06, 2004
10.86
10.89
10.75
10.87
10,967,381
-0.26(-2.32%)
Oct 05, 2004
11.22
11.24
11.11
11.13
4,172,805
-0.05(-0.44%)
Oct 04, 2004
11.24
11.24
11.14
11.18
6,066,651
-0.07(-0.59%)
Oct 01, 2004
11.26
11.35
11.19
11.24
5,967,090
-0.04(-0.32%)
Sep 30, 2004
11.29
11.35
11.24
11.28
4,420,066
-0.04(-0.34%)
Sep 29, 2004
11.35
11.35
11.25
11.32
5,327,420
-0.15(-1.32%)
Sep 28, 2004
11.50
11.50
11.43
11.47
5,289,492
-0.01(-0.05%)
Sep 27, 2004
11.51
11.55
11.47
11.47
1,764,744
-0.12(-1.06%)
Sep 24, 2004
11.61
11.65
11.59
11.60
1,303,409
+0.02(+0.19%)
Sep 23, 2004
11.69
11.72
11.56
11.57
3,800,455
-0.09(-0.73%)
Sep 22, 2004
11.70
11.70
11.63
11.66
5,389,418
-0.05(-0.40%)
Sep 21, 2004
11.56
11.73
11.55
11.71
4,962,728
+0.27(+2.37%)
Sep 20, 2004
11.39
11.46
11.36
11.43
2,870,490
-0.04(-0.36%)
Sep 17, 2004
11.54
11.57
11.45
11.48
2,391,285
-0.04(-0.38%)
Sep 16, 2004
11.52
11.56
11.45
11.52
2,328,558
-0.01(-0.10%)
Sep 15, 2004
11.55
11.57
11.50
11.53
5,667,678
-0.14(-1.18%)
Sep 14, 2004
11.65
11.69
11.60
11.67
9,068,066
+0.21(+1.79%)
Sep 13, 2004
11.38
11.58
11.36
11.46
41,022,012
-0.53(-4.44%)
Sep 10, 2004
12.19
12.41
11.99
11.99
25,253,460
-0.18(-1.49%)
Sep 09, 2004
12.46
12.48
12.01
12.17
46,217,776
-0.73(-5.63%)
Sep 08, 2004
12.77
12.92
12.76
12.90
3,864,640
+0.05(+0.41%)
Sep 07, 2004
12.90
12.91
12.81
12.85
5,245,364
-0.06(-0.47%)
Sep 03, 2004
12.86
12.93
12.85
12.91
4,240,638
-0.01(-0.11%)
Sep 02, 2004
12.67
12.92
12.61
12.92
5,083,441
+0.26(+2.06%)
Sep 01, 2004
12.59
12.72
12.54
12.66
4,776,370
-0.10(-0.75%)
Aug 31, 2004
12.70
12.79
12.58
12.76
5,102,405
+0.27(+2.17%)
Aug 30, 2004
12.63
12.63
12.47
12.49
2,515,280
-0.17(-1.36%)
Aug 27, 2004
12.55
12.68
12.54
12.66
3,555,382
+0.14(+1.09%)
Aug 26, 2004
12.43
12.52
12.39
12.52
2,738,472
+0.14(+1.11%)
Aug 25, 2004
12.32
12.39
12.25
12.39
3,336,931
+0.19(+1.57%)
Aug 24, 2004
12.24
12.29
12.18
12.19
3,210,748
-0.07(-0.58%)
Aug 23, 2004
12.36
12.41
12.25
12.27
4,345,669
-0.07(-0.60%)
Aug 20, 2004
12.19
12.35
12.19
12.34
2,923,735
+0.12(+0.99%)
Aug 19, 2004
12.23
12.24
12.18
12.22
3,528,030
+0.08(+0.68%)
Aug 18, 2004
12.03
12.18
12.03
12.14
4,160,041
+0.05(+0.41%)
Aug 17, 2004
12.10
12.15
12.05
12.09
8,903,954
-0.13(-1.03%)
Aug 16, 2004
12.08
12.26
12.08
12.21
3,668,801
+0.05(+0.38%)
Aug 13, 2004
12.18
12.23
12.13
12.17
3,935,755
+0.01(+0.07%)
Aug 12, 2004
12.07
12.24
12.06
12.16
6,447,754
+0.12(+0.96%)
Aug 11, 2004
11.96
12.06
11.91
12.04
4,452,524
-0.15(-1.24%)
Aug 10, 2004
12.11
12.25
12.06
12.19
3,016,002
+0.04(+0.32%)
Aug 09, 2004
12.15
12.24
12.15
12.16
3,465,667
+0.01(+0.09%)
Aug 06, 2004
12.17
12.22
12.08
12.14
2,326,370
-0.07(-0.61%)
Aug 05, 2004
12.27
12.32
12.21
12.22
3,168,079
-0.19(-1.55%)
Aug 04, 2004
12.23
12.43
12.23
12.41
3,636,343
+0.10(+0.82%)
Aug 03, 2004
12.34
12.39
12.30
12.31
2,699,814
-0.09(-0.71%)
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
.