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, 2011
14.54
14.77
14.50
14.54
6,233,531
-0.21(-1.44%)
Jul 28, 2011
14.68
14.80
14.64
14.75
7,637,830
+0.12(+0.84%)
Jul 27, 2011
14.93
14.94
14.63
14.63
4,913,389
-0.32(-2.16%)
Jul 26, 2011
14.97
15.05
14.91
14.95
3,972,022
+0.08(+0.54%)
Jul 25, 2011
14.86
14.97
14.83
14.87
4,656,405
-0.01(-0.10%)
Jul 22, 2011
14.90
14.92
14.87
14.89
6,415,183
-0.24(-1.60%)
Jul 21, 2011
15.22
15.24
15.08
15.13
14,415,106
+0.31(+2.08%)
Jul 20, 2011
14.50
14.93
14.49
14.82
7,590,808
+0.22(+1.48%)
Jul 19, 2011
14.65
14.70
14.55
14.60
7,549,165
+0.00(+0.00%)
Jul 18, 2011
14.69
14.71
14.48
14.60
6,194,240
-0.32(-2.15%)
Jul 15, 2011
14.84
14.97
14.83
14.93
5,928,210
+0.06(+0.38%)
Jul 14, 2011
14.91
14.99
14.83
14.87
3,271,608
-0.01(-0.08%)
Jul 13, 2011
14.74
14.95
14.73
14.88
4,906,293
+0.09(+0.63%)
Jul 12, 2011
14.72
14.90
14.72
14.79
3,902,916
-0.09(-0.62%)
Jul 11, 2011
14.87
14.90
14.78
14.88
4,292,828
-0.22(-1.45%)
Jul 08, 2011
15.08
15.18
15.04
15.10
2,802,222
-0.05(-0.36%)
Jul 07, 2011
15.16
15.24
15.12
15.15
2,929,812
+0.06(+0.40%)
Jul 06, 2011
15.09
15.14
15.05
15.09
5,225,734
-0.22(-1.41%)
Jul 05, 2011
15.26
15.34
15.23
15.31
6,285,381
+0.19(+1.25%)
Jul 01, 2011
14.96
15.14
14.94
15.12
2,815,829
+0.11(+0.76%)
Jun 30, 2011
14.82
15.03
14.82
15.01
7,974,411
+0.17(+1.15%)
Jun 29, 2011
14.86
14.93
14.79
14.84
6,735,601
+0.17(+1.16%)
Jun 28, 2011
14.56
14.69
14.54
14.66
4,225,573
+0.11(+0.76%)
Jun 27, 2011
14.44
14.61
14.44
14.55
3,374,490
-0.13(-0.90%)
Jun 24, 2011
14.73
14.76
14.59
14.69
4,084,110
+0.03(+0.22%)
Jun 23, 2011
14.56
14.67
14.46
14.65
6,489,297
-0.09(-0.61%)
Jun 22, 2011
14.70
14.87
14.69
14.74
4,238,559
+0.01(+0.04%)
Jun 21, 2011
14.72
14.79
14.71
14.74
6,008,521
-0.03(-0.20%)
Jun 20, 2011
14.77
14.80
14.75
14.77
3,154,752
+0.00(+0.00%)
Jun 17, 2011
14.81
14.83
14.73
14.77
3,559,428
+0.10(+0.69%)
Jun 16, 2011
14.65
14.75
14.60
14.66
5,137,172
-0.31(-2.08%)
Jun 15, 2011
15.11
15.16
14.95
14.98
4,010,052
-0.42(-2.73%)
Jun 14, 2011
15.38
15.47
15.36
15.40
3,103,666
+0.26(+1.70%)
Jun 13, 2011
15.14
15.20
15.11
15.14
2,999,032
+0.07(+0.46%)
Jun 10, 2011
15.31
15.32
15.05
15.07
5,158,966
-0.50(-3.20%)
Jun 09, 2011
15.57
15.64
15.53
15.57
2,661,810
+0.08(+0.54%)
Jun 08, 2011
15.64
15.67
15.46
15.48
4,997,474
-0.14(-0.88%)
Jun 07, 2011
15.63
15.73
15.61
15.62
3,825,081
+0.21(+1.34%)
Jun 06, 2011
15.49
15.51
15.40
15.41
3,401,670
+0.06(+0.37%)
Jun 03, 2011
15.27
15.39
15.26
15.36
2,694,882
+0.15(+0.97%)
May 24, 2011
15.17
15.24
15.13
15.21
3,100,827
+0.07(+0.49%)
May 23, 2011
15.20
15.21
15.09
15.14
3,902,299
-0.32(-2.06%)
May 20, 2011
15.52
15.55
15.42
15.45
2,431,155
-0.13(-0.83%)
May 19, 2011
15.48
15.59
15.45
15.58
3,288,604
+0.09(+0.58%)
May 18, 2011
15.40
15.55
15.38
15.49
3,317,799
+0.06(+0.39%)
May 17, 2011
15.41
15.46
15.33
15.43
4,337,034
-0.03(-0.19%)
May 16, 2011
15.44
15.58
15.43
15.46
2,982,926
-0.06(-0.41%)
May 13, 2011
15.61
15.63
15.44
15.53
3,102,118
-0.10(-0.61%)
May 12, 2011
15.50
15.65
15.46
15.62
7,498,219
+0.07(+0.44%)
May 11, 2011
15.47
15.56
15.42
15.55
7,244,919
+0.15(+0.99%)
May 10, 2011
15.35
15.43
15.31
15.40
3,268,425
+0.14(+0.94%)
May 09, 2011
15.15
15.28
15.13
15.26
3,274,954
+0.10(+0.69%)
May 06, 2011
15.23
15.30
15.10
15.15
3,968,129
+0.03(+0.20%)
May 05, 2011
15.16
15.27
15.06
15.12
3,866,397
-0.13(-0.83%)
May 04, 2011
15.33
15.36
15.19
15.25
4,954,416
+0.14(+0.95%)
May 03, 2011
15.10
15.22
15.09
15.10
3,728,985
+0.02(+0.14%)
May 02, 2011
15.10
15.10
15.07
15.08
5,098,841
+0.15(+0.98%)
Apr 29, 2011
14.88
14.96
14.85
14.93
6,780,017
-0.02(-0.14%)
Apr 28, 2011
14.96
15.00
14.81
14.96
9,158,409
-0.52(-3.33%)
Apr 27, 2011
15.33
15.50
15.29
15.47
8,228,376
+0.30(+1.96%)
Apr 26, 2011
15.04
15.18
15.01
15.17
4,291,557
+0.22(+1.50%)
Apr 25, 2011
14.92
14.96
14.90
14.95
2,372,398
-0.02(-0.10%)
Apr 21, 2011
15.05
15.08
14.93
14.96
5,054,212
+0.05(+0.36%)
Apr 20, 2011
14.96
14.98
14.87
14.91
4,915,521
+0.28(+1.90%)
Apr 19, 2011
14.57
14.64
14.53
14.63
2,263,050
+0.12(+0.85%)
Apr 18, 2011
14.59
14.59
14.39
14.51
3,088,034
-0.28(-1.88%)
Apr 15, 2011
14.79
14.84
14.75
14.79
2,806,203
+0.10(+0.69%)
Apr 14, 2011
14.65
14.72
14.63
14.69
3,952,884
-0.01(-0.10%)
Apr 13, 2011
14.70
14.76
14.66
14.70
7,089,315
+0.11(+0.78%)
Apr 12, 2011
14.69
14.69
14.56
14.59
6,466,282
+0.00(+0.00%)
Apr 11, 2011
14.58
14.67
14.56
14.59
4,031,486
+0.12(+0.85%)
Apr 08, 2011
14.55
14.55
14.43
14.46
3,053,054
+0.09(+0.65%)
Apr 07, 2011
14.41
14.48
14.34
14.37
4,649,772
+0.02(+0.15%)
Apr 06, 2011
14.33
14.40
14.32
14.35
3,886,043
+0.13(+0.89%)
Apr 05, 2011
14.12
14.23
14.11
14.22
2,980,951
+0.17(+1.19%)
Apr 04, 2011
14.08
14.09
14.02
14.06
2,484,449
+0.09(+0.64%)
Apr 01, 2011
13.88
14.00
13.83
13.97
3,087,367
+0.14(+1.04%)
Mar 31, 2011
13.97
14.00
13.81
13.82
3,752,428
-0.14(-0.99%)
Mar 30, 2011
13.96
13.96
13.95
13.96
3,945,710
+0.19(+1.42%)
Mar 29, 2011
13.68
13.81
13.67
13.77
6,059,073
+0.03(+0.20%)
Mar 28, 2011
13.88
13.92
13.73
13.74
6,387,286
-0.09(-0.65%)
Mar 25, 2011
13.79
13.90
13.76
13.83
2,590,538
-0.01(-0.07%)
Mar 24, 2011
13.77
13.87
13.74
13.84
2,605,016
-0.01(-0.11%)
Mar 23, 2011
13.82
13.86
13.75
13.85
5,437,885
-0.15(-1.07%)
Mar 22, 2011
14.07
14.09
13.97
14.00
3,007,527
+0.00(+0.02%)
Mar 21, 2011
13.95
14.03
13.95
14.00
2,837,673
+0.22(+1.57%)
Mar 18, 2011
13.82
13.86
13.77
13.78
6,720,300
+0.00(+0.00%)
Mar 17, 2011
13.68
13.83
13.68
13.78
7,393,218
+0.19(+1.37%)
Mar 16, 2011
13.70
13.76
13.48
13.60
14,887,841
-0.29(-2.07%)
Mar 15, 2011
13.85
13.95
13.85
13.89
7,906,526
-0.29(-2.07%)
Mar 14, 2011
14.20
14.20
14.09
14.18
5,972,229
-0.12(-0.84%)
Mar 11, 2011
14.19
14.36
14.16
14.30
3,371,197
-0.05(-0.33%)
Mar 10, 2011
14.37
14.43
14.33
14.35
3,944,136
-0.11(-0.79%)
Mar 09, 2011
14.48
14.50
14.42
14.46
4,330,024
+0.08(+0.58%)
Mar 08, 2011
14.37
14.43
14.32
14.38
3,100,853
-0.10(-0.66%)
Mar 07, 2011
14.64
14.65
14.45
14.47
2,939,868
-0.16(-1.09%)
Mar 04, 2011
14.65
14.70
14.51
14.63
2,511,405
+0.10(+0.66%)
Mar 03, 2011
14.49
14.57
14.46
14.54
2,454,864
-0.00(-0.02%)
Mar 02, 2011
14.43
14.54
14.43
14.54
3,314,562
+0.02(+0.17%)
Mar 01, 2011
14.62
14.69
14.50
14.52
4,589,524
-0.22(-1.51%)
Feb 28, 2011
14.60
14.74
14.59
14.74
3,527,157
+0.32(+2.25%)
Feb 25, 2011
14.30
14.43
14.23
14.41
3,248,125
+0.05(+0.38%)
Feb 24, 2011
14.29
14.37
14.23
14.36
4,931,981
-0.10(-0.66%)
Feb 23, 2011
14.52
14.59
14.44
14.46
3,418,533
-0.04(-0.31%)
Feb 22, 2011
14.57
14.68
14.48
14.50
3,653,135
-0.30(-2.03%)
Feb 18, 2011
14.76
14.81
14.70
14.80
2,461,731
+0.05(+0.32%)
Feb 17, 2011
14.65
14.76
14.63
14.75
2,476,355
+0.01(+0.10%)
Feb 16, 2011
14.63
14.76
14.61
14.74
4,119,204
+0.10(+0.68%)
Feb 15, 2011
14.55
14.65
14.53
14.64
2,600,448
+0.14(+0.97%)
Feb 14, 2011
14.49
14.52
14.42
14.50
2,179,222
-0.03(-0.21%)
Feb 11, 2011
14.51
14.59
14.48
14.53
2,856,628
-0.11(-0.76%)
Feb 10, 2011
14.53
14.70
14.51
14.64
4,310,419
+0.01(+0.08%)
Feb 09, 2011
14.60
14.70
14.59
14.63
5,309,528
+0.07(+0.51%)
Feb 08, 2011
14.46
14.63
14.43
14.55
13,789,857
+0.16(+1.15%)
Feb 07, 2011
14.26
14.39
14.25
14.39
3,708,852
+0.13(+0.92%)
Feb 04, 2011
14.22
14.25
14.15
14.25
3,887,177
-0.11(-0.79%)
Feb 03, 2011
14.42
14.47
14.31
14.37
7,290,439
+0.07(+0.48%)
Feb 02, 2011
14.32
14.35
14.26
14.30
3,527,137
+0.10(+0.68%)
Feb 01, 2011
14.14
14.21
14.10
14.20
4,184,415
+0.10(+0.70%)
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%)
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
.