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 (%)
Jan 31, 2014
21.72
21.92
21.65
21.84
4,130,246
-0.19(-0.84%)
Jan 30, 2014
21.96
22.05
21.87
22.02
5,036,559
+0.20(+0.91%)
Jan 29, 2014
21.80
21.94
21.75
21.82
3,312,522
-0.22(-0.98%)
Jan 28, 2014
21.85
22.09
21.84
22.04
6,438,922
+0.14(+0.64%)
Jan 27, 2014
22.12
22.14
21.84
21.90
10,339,450
-0.18(-0.83%)
Jan 24, 2014
22.37
22.37
21.98
22.08
20,654,552
-0.55(-2.45%)
Jan 23, 2014
22.51
22.64
22.43
22.64
7,949,648
+0.15(+0.66%)
Jan 22, 2014
22.32
22.52
22.32
22.49
8,266,437
+0.13(+0.60%)
Jan 21, 2014
22.35
22.45
22.25
22.35
14,968,813
+0.44(+1.99%)
Jan 17, 2014
21.91
21.92
21.92
21.92
12,226,297
+0.05(+0.22%)
Jan 16, 2014
21.71
21.88
21.69
21.87
5,893,688
+0.22(+1.02%)
Jan 15, 2014
21.38
21.68
21.49
21.65
7,183,102
+0.27(+1.25%)
Jan 14, 2014
21.06
21.44
21.03
21.38
11,494,519
+0.88(+4.28%)
Jan 13, 2014
20.57
20.70
20.48
20.50
4,652,808
-0.30(-1.42%)
Jan 10, 2014
20.56
20.84
20.56
20.80
7,363,367
+0.38(+1.87%)
Jan 09, 2014
20.30
20.43
20.18
20.42
4,983,645
+0.29(+1.45%)
Jan 08, 2014
20.09
20.23
20.06
20.12
6,562,110
+0.00(+0.02%)
Jan 07, 2014
20.10
20.17
20.05
20.12
4,030,618
-0.13(-0.65%)
Jan 06, 2014
20.26
20.35
20.21
20.25
2,726,322
+0.01(+0.05%)
Jan 03, 2014
20.22
20.32
20.21
20.24
2,677,325
+0.10(+0.49%)
Jan 02, 2014
20.14
20.15
20.07
20.14
2,945,727
-0.28(-1.35%)
Dec 31, 2013
20.34
20.42
20.42
20.42
3,617,932
-0.04(-0.22%)
Dec 30, 2013
20.42
20.52
20.29
20.46
5,868,712
+0.08(+0.40%)
Dec 27, 2013
20.43
20.46
20.34
20.38
3,390,510
+0.05(+0.25%)
Dec 26, 2013
20.27
20.33
20.22
20.33
2,069,185
+0.10(+0.51%)
Dec 24, 2013
20.27
20.34
20.20
20.22
2,007,042
+0.09(+0.43%)
Dec 23, 2013
20.24
20.24
20.13
20.14
5,471,571
+0.08(+0.41%)
Dec 20, 2013
20.33
20.36
20.05
20.06
13,134,944
-0.20(-0.98%)
Dec 19, 2013
20.38
20.39
20.14
20.26
15,319,963
+0.02(+0.10%)
Dec 18, 2013
20.02
20.23
19.90
20.23
13,853,377
+0.42(+2.14%)
Dec 17, 2013
19.90
19.91
19.69
19.81
8,374,984
+0.00(+0.02%)
Dec 16, 2013
19.82
19.89
19.75
19.81
6,289,703
+0.09(+0.47%)
Dec 13, 2013
19.70
19.74
19.63
19.72
5,038,676
+0.30(+1.52%)
Dec 12, 2013
19.41
19.48
19.30
19.42
5,162,369
+0.06(+0.30%)
Dec 11, 2013
19.61
19.62
19.34
19.36
3,350,963
-0.16(-0.81%)
Dec 10, 2013
19.44
19.56
19.43
19.52
3,480,257
+0.01(+0.05%)
Dec 09, 2013
19.51
19.56
19.46
19.51
6,683,081
-0.13(-0.68%)
Dec 06, 2013
19.55
19.67
19.47
19.64
4,514,831
+0.31(+1.60%)
Dec 05, 2013
19.51
19.59
19.31
19.33
12,799,365
-0.18(-0.90%)
Dec 04, 2013
19.54
19.64
19.40
19.51
5,980,568
-0.21(-1.08%)
Dec 03, 2013
19.78
19.91
19.65
19.72
11,562,396
+0.01(+0.07%)
Dec 02, 2013
19.73
19.86
19.70
19.71
7,871,404
+0.04(+0.21%)
Nov 29, 2013
19.57
19.81
19.57
19.67
6,777,327
+0.57(+2.99%)
Nov 27, 2013
19.17
19.21
19.06
19.10
4,402,353
+0.05(+0.27%)
Nov 26, 2013
19.05
19.16
18.99
19.05
4,788,735
+0.03(+0.18%)
Nov 25, 2013
19.08
19.12
19.00
19.01
3,293,249
-0.24(-1.25%)
Nov 22, 2013
19.24
19.26
19.15
19.25
8,179,586
+0.35(+1.86%)
Nov 21, 2013
18.81
18.97
18.80
18.90
7,431,274
+0.57(+3.09%)
Nov 20, 2013
18.40
18.46
18.28
18.33
1,939,699
-0.03(-0.17%)
Nov 19, 2013
18.35
18.38
18.29
18.36
2,649,078
+0.08(+0.41%)
Nov 18, 2013
18.42
18.44
18.27
18.29
3,448,012
-0.03(-0.17%)
Nov 15, 2013
18.31
18.35
18.26
18.32
2,396,878
+0.10(+0.53%)
Nov 14, 2013
18.12
18.26
18.12
18.22
3,725,955
+0.11(+0.63%)
Nov 13, 2013
17.93
18.18
17.93
18.11
6,809,209
+0.09(+0.52%)
Nov 12, 2013
17.99
18.06
17.91
18.02
6,961,367
+0.00(+0.00%)
Nov 11, 2013
18.07
18.12
17.91
18.02
10,183,816
-0.07(-0.40%)
Nov 08, 2013
18.02
18.10
18.00
18.09
3,068,705
+0.01(+0.06%)
Nov 07, 2013
18.18
18.20
18.05
18.08
2,739,343
-0.17(-0.94%)
Nov 06, 2013
18.26
18.31
18.22
18.25
1,882,659
+0.03(+0.15%)
Nov 05, 2013
18.08
18.23
18.05
18.22
3,015,169
+0.09(+0.49%)
Nov 04, 2013
18.12
18.14
18.02
18.13
3,453,369
+0.01(+0.08%)
Nov 01, 2013
18.14
18.15
18.02
18.12
5,913,545
-0.06(-0.32%)
Oct 31, 2013
18.06
18.32
18.03
18.18
4,752,477
-0.24(-1.33%)
Oct 30, 2013
18.43
18.48
18.30
18.42
5,724,515
+0.09(+0.51%)
Oct 29, 2013
18.35
18.42
18.29
18.33
1,955,992
-0.05(-0.30%)
Oct 28, 2013
18.24
18.44
18.22
18.38
4,306,639
+0.25(+1.37%)
Oct 25, 2013
18.07
18.14
18.02
18.14
3,492,142
+0.26(+1.46%)
Oct 24, 2013
17.96
18.01
17.88
17.88
4,267,773
-0.04(-0.21%)
Oct 23, 2013
17.86
17.95
17.86
17.91
2,629,700
+0.07(+0.39%)
Oct 22, 2013
17.70
17.88
17.70
17.84
1,788,550
+0.20(+1.11%)
Oct 21, 2013
17.65
17.69
17.61
17.65
1,726,944
+0.07(+0.39%)
Oct 18, 2013
17.56
17.61
17.54
17.58
1,795,311
-0.04(-0.25%)
Oct 17, 2013
17.59
17.66
17.52
17.62
2,701,800
+0.26(+1.51%)
Oct 16, 2013
17.33
17.39
17.29
17.36
2,948,475
-0.05(-0.28%)
Oct 15, 2013
17.57
17.58
17.39
17.41
3,397,407
-0.21(-1.19%)
Oct 14, 2013
17.52
17.64
17.49
17.62
2,247,927
+0.10(+0.55%)
Oct 11, 2013
17.41
17.57
17.37
17.52
4,543,168
+0.20(+1.15%)
Oct 10, 2013
17.19
17.34
17.19
17.33
3,485,951
+0.23(+1.33%)
Oct 09, 2013
17.19
17.20
17.07
17.10
4,690,921
-0.27(-1.54%)
Oct 08, 2013
17.47
17.55
17.36
17.37
4,690,197
-0.26(-1.46%)
Oct 07, 2013
17.51
17.66
17.51
17.62
4,803,173
-0.02(-0.14%)
Oct 04, 2013
17.69
17.72
17.61
17.65
3,158,470
-0.19(-1.04%)
Oct 03, 2013
17.92
17.94
17.77
17.83
2,988,632
-0.09(-0.50%)
Oct 02, 2013
17.86
17.92
17.79
17.92
2,983,209
+0.07(+0.39%)
Oct 01, 2013
17.91
17.97
17.80
17.86
3,758,037
-0.00(-0.02%)
Sep 30, 2013
17.83
17.94
17.81
17.86
4,240,715
+0.05(+0.31%)
Sep 27, 2013
17.77
17.85
17.75
17.80
3,371,900
-0.08(-0.44%)
Sep 26, 2013
17.76
17.88
17.76
17.88
3,061,895
+0.17(+0.97%)
Sep 25, 2013
17.79
17.79
17.69
17.71
2,552,724
-0.03(-0.16%)
Sep 24, 2013
17.75
17.79
17.71
17.74
2,899,007
-0.03(-0.19%)
Sep 23, 2013
17.80
17.81
17.68
17.77
3,049,461
-0.09(-0.52%)
Sep 20, 2013
17.96
18.00
17.85
17.87
2,874,023
+0.04(+0.25%)
Sep 19, 2013
18.00
18.00
17.80
17.82
3,471,098
-0.09(-0.50%)
Sep 18, 2013
17.67
17.93
17.61
17.91
3,949,891
+0.28(+1.58%)
Sep 17, 2013
17.66
17.74
17.60
17.63
4,249,613
-0.01(-0.08%)
Sep 16, 2013
17.81
17.75
17.62
17.65
5,179,720
+0.23(+1.30%)
Sep 13, 2013
17.34
17.45
17.30
17.42
3,863,961
+0.03(+0.16%)
Sep 12, 2013
17.38
17.47
17.38
17.39
5,618,403
+0.02(+0.12%)
Sep 11, 2013
17.07
18.00
17.06
17.37
8,590,260
+0.32(+1.90%)
Sep 10, 2013
16.92
17.06
16.92
17.05
4,002,584
+0.13(+0.77%)
Sep 09, 2013
16.81
16.93
16.79
16.92
2,961,095
+0.11(+0.63%)
Sep 06, 2013
16.85
16.87
16.69
16.81
5,752,716
-0.09(-0.51%)
Sep 05, 2013
16.90
16.94
16.84
16.90
4,091,302
-0.11(-0.67%)
Sep 04, 2013
16.84
17.02
16.83
17.01
3,092,323
+0.17(+1.02%)
Sep 03, 2013
16.96
16.99
16.81
16.84
4,005,317
-0.09(-0.51%)
Aug 30, 2013
17.00
17.02
16.89
16.92
3,457,445
-0.15(-0.87%)
Aug 29, 2013
17.06
17.19
17.06
17.07
3,879,047
-0.18(-1.02%)
Aug 28, 2013
17.12
17.31
17.11
17.25
4,654,934
-0.02(-0.10%)
Aug 27, 2013
17.37
17.42
17.24
17.26
3,238,636
-0.09(-0.53%)
Aug 26, 2013
17.47
17.49
17.36
17.36
2,235,063
-0.07(-0.39%)
Aug 23, 2013
17.35
17.45
17.32
17.43
2,816,692
+0.08(+0.46%)
Aug 22, 2013
17.26
17.37
17.25
17.35
3,073,055
+0.17(+1.00%)
Aug 21, 2013
17.30
17.32
17.14
17.17
3,719,346
-0.13(-0.76%)
Aug 20, 2013
17.24
17.33
17.22
17.30
4,078,833
+0.17(+0.96%)
Aug 19, 2013
17.17
17.26
17.13
17.14
5,790,805
-0.05(-0.30%)
Aug 16, 2013
17.16
17.22
17.07
17.19
6,661,223
+0.10(+0.56%)
Aug 15, 2013
16.91
17.15
16.91
17.10
11,853,916
-0.18(-1.04%)
Aug 14, 2013
17.40
17.45
17.25
17.27
5,080,275
-0.10(-0.55%)
Aug 13, 2013
17.33
17.39
17.23
17.37
4,807,402
+0.14(+0.80%)
Aug 12, 2013
17.11
17.24
17.09
17.23
5,484,297
+0.08(+0.49%)
Aug 09, 2013
16.92
17.15
16.92
17.15
4,229,382
+0.09(+0.55%)
Aug 08, 2013
16.95
17.07
16.88
17.05
6,279,055
+0.12(+0.72%)
Aug 07, 2013
16.97
17.06
16.87
16.93
5,561,334
-0.14(-0.81%)
Aug 06, 2013
17.05
17.10
17.00
17.07
3,864,013
-0.03(-0.16%)
Aug 05, 2013
17.12
17.15
17.05
17.10
3,768,694
-0.20(-1.15%)
Aug 02, 2013
17.18
17.34
17.18
17.30
3,890,543
+0.13(+0.75%)
Aug 01, 2013
17.05
17.19
17.00
17.17
5,097,353
+0.03(+0.18%)
Jul 31, 2013
17.01
17.26
17.01
17.14
5,651,976
+0.13(+0.74%)
Jul 30, 2013
17.12
17.14
16.95
17.01
2,762,987
-0.07(-0.40%)
Jul 29, 2013
17.01
17.12
16.97
17.08
3,249,341
+0.00(+0.00%)
Jul 26, 2013
16.98
17.10
16.85
17.08
3,607,615
-0.06(-0.37%)
Jul 25, 2013
16.95
17.15
16.95
17.14
4,675,182
+0.06(+0.38%)
Jul 24, 2013
17.17
17.17
17.00
17.08
5,486,745
-0.10(-0.61%)
Jul 23, 2013
17.01
17.18
16.99
17.18
7,192,353
+0.12(+0.69%)
Jul 22, 2013
16.96
17.07
16.92
17.07
3,616,613
+0.17(+1.02%)
Jul 19, 2013
16.87
16.94
16.83
16.89
4,514,870
-0.08(-0.50%)
Jul 18, 2013
16.96
17.02
16.93
16.98
5,377,282
+0.13(+0.78%)
Jul 17, 2013
16.92
16.98
16.84
16.85
5,098,099
+0.04(+0.26%)
Jul 16, 2013
16.71
16.81
16.67
16.80
4,123,675
+0.08(+0.51%)
Jul 15, 2013
16.63
16.76
16.57
16.72
4,035,883
-0.03(-0.20%)
Jul 12, 2013
16.72
16.76
16.64
16.75
2,647,727
+0.04(+0.26%)
Jul 11, 2013
16.69
16.72
16.56
16.71
4,581,645
+0.17(+1.04%)
Jul 10, 2013
16.46
16.56
16.43
16.54
4,051,963
+0.13(+0.78%)
Jul 09, 2013
16.42
16.48
16.39
16.41
3,976,515
-0.03(-0.16%)
Jul 08, 2013
16.35
16.45
16.32
16.43
5,103,050
+0.20(+1.25%)
Jul 05, 2013
16.30
16.34
16.14
16.23
3,505,117
+0.05(+0.33%)
Jul 03, 2013
16.13
16.22
16.05
16.18
4,210,245
-0.01(-0.06%)
Jul 02, 2013
16.20
16.29
16.11
16.19
4,617,940
+0.01(+0.08%)
Jul 01, 2013
16.21
16.26
16.13
16.17
6,208,296
+0.19(+1.21%)
Jun 28, 2013
16.04
16.13
15.98
15.98
6,558,029
-0.23(-1.44%)
Jun 27, 2013
16.28
16.37
16.02
16.21
3,562,806
+0.04(+0.27%)
Jun 26, 2013
16.21
16.28
16.14
16.17
4,872,916
+0.21(+1.33%)
Jun 25, 2013
16.08
16.08
15.93
15.96
7,394,992
+0.00(+0.02%)
Jun 24, 2013
15.87
16.09
15.84
15.95
9,824,161
-0.31(-1.93%)
Jun 21, 2013
16.39
16.47
16.18
16.27
8,308,609
-0.04(-0.27%)
Jun 20, 2013
16.55
16.58
16.24
16.31
10,738,663
-0.65(-3.81%)
Jun 19, 2013
17.19
17.23
16.95
16.96
3,465,807
-0.27(-1.55%)
Jun 18, 2013
17.14
17.25
17.14
17.23
6,253,191
+0.00(+0.02%)
Jun 17, 2013
17.30
17.35
17.18
17.22
5,634,828
+0.06(+0.33%)
Jun 14, 2013
17.10
17.23
17.09
17.16
4,470,543
-0.09(-0.53%)
Jun 13, 2013
17.17
17.28
17.14
17.26
5,695,830
+0.03(+0.18%)
Jun 12, 2013
17.50
17.51
17.21
17.23
7,535,732
+0.01(+0.08%)
Jun 11, 2013
17.17
17.30
17.17
17.21
7,316,644
-0.16(-0.89%)
Jun 10, 2013
17.50
17.50
17.36
17.37
5,876,679
-0.02(-0.10%)
Jun 07, 2013
17.29
17.44
17.27
17.38
7,290,031
-0.01(-0.08%)
Jun 06, 2013
17.29
17.41
17.24
17.40
6,190,032
+0.23(+1.36%)
Jun 05, 2013
17.18
17.26
17.09
17.16
6,724,231
-0.15(-0.88%)
Jun 04, 2013
17.28
17.40
17.23
17.32
4,533,347
-0.08(-0.47%)
Jun 03, 2013
17.32
17.48
17.25
17.40
4,036,167
+0.08(+0.47%)
May 31, 2013
17.50
17.54
17.32
17.32
6,291,421
-0.31(-1.74%)
May 30, 2013
17.61
17.69
17.59
17.62
3,930,170
-0.04(-0.23%)
May 29, 2013
17.71
17.76
17.62
17.66
3,913,179
-0.25(-1.38%)
May 28, 2013
17.98
18.06
17.87
17.91
4,800,112
+0.28(+1.61%)
May 24, 2013
17.46
17.66
17.43
17.63
3,918,740
+0.03(+0.17%)
May 23, 2013
17.69
17.64
17.40
17.60
4,845,235
-0.09(-0.52%)
May 22, 2013
17.56
17.81
17.55
17.69
9,278,363
+0.22(+1.24%)
May 21, 2013
17.27
17.50
17.23
17.47
5,250,660
+0.07(+0.41%)
May 20, 2013
17.41
17.49
17.38
17.40
8,861,591
-0.02(-0.12%)
May 17, 2013
17.36
17.46
17.34
17.42
8,100,626
-0.09(-0.52%)
May 16, 2013
17.51
17.61
17.48
17.51
3,991,630
+0.03(+0.15%)
May 15, 2013
17.36
17.51
17.34
17.49
7,176,327
+0.13(+0.76%)
May 13, 2013
17.28
17.38
17.25
17.35
3,198,435
-0.06(-0.35%)
May 10, 2013
17.34
17.42
17.29
17.41
3,432,561
-0.01(-0.08%)
May 09, 2013
17.39
17.49
17.37
17.43
2,613,871
-0.03(-0.17%)
May 08, 2013
17.39
17.51
17.39
17.46
4,767,011
+0.08(+0.49%)
May 07, 2013
17.37
17.39
17.27
17.37
3,890,449
-0.07(-0.39%)
May 06, 2013
17.54
17.54
17.41
17.44
3,246,144
-0.14(-0.79%)
May 03, 2013
17.60
17.62
17.38
17.58
4,847,718
+0.20(+1.17%)
May 02, 2013
17.35
17.42
17.32
17.38
3,248,308
-0.05(-0.31%)
May 01, 2013
17.56
17.59
17.41
17.43
3,466,227
-0.11(-0.64%)
Apr 30, 2013
17.60
17.62
17.50
17.54
3,104,451
-0.08(-0.48%)
Apr 29, 2013
17.55
17.65
17.54
17.63
4,121,861
+0.21(+1.20%)
Apr 26, 2013
17.27
17.44
17.27
17.42
4,412,848
+0.15(+0.84%)
Apr 25, 2013
17.27
17.39
17.23
17.27
7,993,306
-0.11(-0.64%)
Apr 24, 2013
17.52
17.53
17.38
17.38
6,476,363
-0.17(-0.94%)
Apr 23, 2013
17.42
17.55
17.39
17.55
5,644,417
+0.22(+1.27%)
Apr 22, 2013
17.36
17.42
17.26
17.33
5,621,300
+0.02(+0.14%)
Apr 19, 2013
17.25
17.32
17.22
17.31
4,093,572
+0.05(+0.31%)
Apr 18, 2013
17.34
17.36
17.21
17.25
6,416,741
+0.09(+0.51%)
Apr 17, 2013
17.07
17.18
16.96
17.16
11,861,907
-0.11(-0.63%)
Apr 16, 2013
17.19
17.29
17.14
17.27
3,989,165
+0.08(+0.49%)
Apr 15, 2013
17.25
17.36
17.19
17.19
7,139,447
-0.15(-0.88%)
Apr 12, 2013
17.23
17.35
17.20
17.34
6,128,593
+0.05(+0.29%)
Apr 11, 2013
17.15
17.35
17.13
17.29
6,259,442
+0.06(+0.33%)
Apr 10, 2013
17.16
17.28
17.13
17.23
7,298,738
+0.14(+0.83%)
Apr 09, 2013
17.12
17.16
17.02
17.09
7,031,058
+0.02(+0.12%)
Apr 08, 2013
17.08
17.11
17.00
17.07
8,855,872
+0.03(+0.18%)
Apr 05, 2013
16.93
17.05
16.90
17.04
8,409,454
+0.10(+0.60%)
Apr 04, 2013
16.72
16.97
16.70
16.94
4,597,080
+0.07(+0.44%)
Apr 03, 2013
17.04
17.07
16.84
16.86
4,934,297
-0.15(-0.85%)
Apr 02, 2013
17.03
17.13
16.97
17.01
7,885,267
+0.08(+0.46%)
Apr 01, 2013
16.83
16.98
16.81
16.93
5,369,641
+0.04(+0.26%)
Mar 28, 2013
16.73
16.93
16.71
16.89
9,778,526
+0.26(+1.54%)
Mar 27, 2013
16.54
16.66
16.50
16.63
4,946,209
-0.06(-0.38%)
Mar 26, 2013
16.71
16.75
16.65
16.69
8,220,663
-0.07(-0.42%)
Mar 25, 2013
16.64
16.80
16.60
16.77
10,393,970
+0.16(+0.96%)
Mar 22, 2013
16.50
16.77
16.47
16.61
14,869,051
+0.41(+2.50%)
Mar 21, 2013
15.97
16.21
15.86
16.20
15,931,672
+0.60(+3.83%)
Mar 20, 2013
15.72
15.78
15.57
15.60
5,115,711
-0.06(-0.39%)
Mar 19, 2013
15.70
15.77
15.61
15.66
4,962,860
+0.06(+0.39%)
Mar 18, 2013
15.57
15.69
15.55
15.60
4,317,260
-0.09(-0.60%)
Mar 15, 2013
15.71
15.75
15.64
15.70
3,140,426
-0.02(-0.13%)
Mar 14, 2013
15.53
15.73
15.47
15.72
5,556,892
+0.23(+1.46%)
Mar 13, 2013
15.43
15.53
15.41
15.49
4,071,840
-0.02(-0.11%)
Mar 12, 2013
15.44
15.52
15.42
15.51
6,494,482
+0.12(+0.79%)
Mar 11, 2013
15.36
15.40
15.32
15.39
6,238,212
-0.04(-0.24%)
Mar 08, 2013
15.29
15.45
15.29
15.42
6,620,862
-0.05(-0.33%)
Mar 07, 2013
15.43
15.51
15.43
15.47
3,699,888
+0.02(+0.13%)
Mar 06, 2013
15.53
15.56
15.42
15.45
4,399,585
-0.09(-0.61%)
Mar 05, 2013
15.54
15.62
15.53
15.55
3,642,359
+0.11(+0.72%)
Mar 04, 2013
15.32
15.46
15.31
15.44
3,612,114
+0.08(+0.53%)
Mar 01, 2013
15.28
15.38
15.24
15.36
3,307,900
+0.00(+0.02%)
Feb 28, 2013
15.40
15.48
15.35
15.35
5,096,255
-0.06(-0.42%)
Feb 27, 2013
15.22
15.45
15.21
15.42
5,567,908
+0.25(+1.67%)
Feb 26, 2013
15.19
15.22
15.08
15.16
7,429,788
+0.01(+0.09%)
Feb 25, 2013
15.27
15.32
15.13
15.15
9,165,203
-0.11(-0.75%)
Feb 22, 2013
15.15
15.27
15.12
15.27
5,016,125
+0.17(+1.14%)
Feb 21, 2013
15.12
15.13
15.02
15.09
4,964,938
-0.18(-1.15%)
Feb 20, 2013
15.30
15.34
15.26
15.27
5,912,384
-0.16(-1.05%)
Feb 19, 2013
15.30
15.43
15.30
15.43
6,027,414
+0.00(+0.02%)
Feb 15, 2013
15.42
15.46
15.35
15.43
4,331,863
+0.11(+0.75%)
Feb 14, 2013
15.38
15.41
15.31
15.31
4,511,638
-0.18(-1.18%)
Feb 13, 2013
15.61
15.64
15.47
15.50
8,584,887
+0.11(+0.75%)
Feb 12, 2013
15.31
15.38
15.29
15.38
11,273,949
-0.00(-0.02%)
Feb 11, 2013
15.40
15.41
15.34
15.38
6,502,067
+0.00(+0.00%)
Feb 08, 2013
15.38
15.44
15.35
15.38
3,968,739
-0.01(-0.08%)
Feb 07, 2013
15.49
15.53
15.35
15.40
6,473,430
-0.17(-1.10%)
Feb 06, 2013
15.54
15.59
15.53
15.57
6,251,441
+0.01(+0.04%)
Feb 04, 2013
15.54
15.62
15.52
15.56
6,985,199
-0.14(-0.91%)
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
.