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 29, 2016
23.64
24.08
23.56
24.06
6,857,366
+0.74(+3.17%)
Jan 28, 2016
23.93
23.94
23.13
23.32
6,840,632
-0.25(-1.08%)
Jan 27, 2016
23.95
24.05
23.46
23.58
6,437,186
-0.19(-0.79%)
Jan 26, 2016
23.69
23.89
23.39
23.76
5,458,447
+0.20(+0.86%)
Jan 25, 2016
23.80
23.88
23.55
23.56
4,505,266
+0.05(+0.22%)
Jan 22, 2016
23.61
23.67
23.38
23.51
8,528,957
+0.59(+2.57%)
Jan 21, 2016
22.92
23.06
22.55
22.92
6,856,944
-0.06(-0.26%)
Jan 20, 2016
22.76
23.19
22.38
22.98
6,803,714
-0.04(-0.16%)
Jan 19, 2016
23.20
23.20
22.82
23.02
5,835,180
+0.17(+0.75%)
Jan 15, 2016
22.69
22.85
22.85
22.85
6,854,583
-0.91(-3.84%)
Jan 14, 2016
23.41
23.82
23.22
23.76
5,673,749
+0.27(+1.14%)
Jan 13, 2016
24.03
24.06
23.40
23.49
4,723,861
-0.19(-0.79%)
Jan 12, 2016
23.58
23.75
23.40
23.67
3,958,145
+0.12(+0.51%)
Jan 11, 2016
23.76
23.77
23.28
23.55
5,508,556
-0.17(-0.72%)
Jan 08, 2016
24.30
24.32
23.67
23.73
4,125,583
-0.28(-1.15%)
Jan 07, 2016
24.20
24.41
23.94
24.00
9,427,775
-0.90(-3.60%)
Jan 06, 2016
24.76
25.02
24.73
24.90
4,440,252
-0.42(-1.65%)
Jan 05, 2016
24.91
25.34
24.90
25.32
3,920,035
+0.37(+1.50%)
Jan 04, 2016
25.02
25.03
24.68
24.94
4,575,710
-0.41(-1.62%)
Dec 31, 2015
25.59
25.35
25.35
25.35
1,932,437
-0.40(-1.57%)
Dec 30, 2015
25.72
25.94
25.66
25.76
4,336,231
+0.02(+0.09%)
Dec 29, 2015
25.63
25.81
25.61
25.74
2,455,591
+0.28(+1.09%)
Dec 28, 2015
25.33
25.50
25.30
25.46
1,994,652
-0.03(-0.12%)
Dec 24, 2015
25.49
25.49
25.49
25.49
1,079,096
+0.13(+0.50%)
Dec 23, 2015
25.07
25.44
25.06
25.36
3,601,159
+0.55(+2.20%)
Dec 22, 2015
24.66
24.85
24.53
24.82
3,147,503
+0.22(+0.88%)
Dec 21, 2015
24.87
24.91
24.48
24.60
3,898,808
+0.10(+0.43%)
Dec 18, 2015
24.62
24.71
24.49
24.50
5,919,958
-0.42(-1.68%)
Dec 17, 2015
24.95
25.11
24.82
24.91
4,015,713
-0.32(-1.27%)
Dec 16, 2015
25.02
25.29
24.85
25.24
2,917,192
+0.40(+1.59%)
Dec 15, 2015
24.82
25.04
24.79
24.84
3,725,850
+0.19(+0.79%)
Dec 14, 2015
24.65
24.71
24.33
24.65
4,642,395
-0.19(-0.75%)
Dec 11, 2015
24.91
25.58
24.70
24.83
5,965,781
-0.16(-0.66%)
Dec 10, 2015
24.97
25.14
24.88
25.00
2,624,733
+0.01(+0.03%)
Dec 09, 2015
25.13
25.26
24.86
24.99
4,476,216
-0.07(-0.27%)
Dec 08, 2015
25.08
25.17
24.91
25.06
4,673,162
-0.33(-1.29%)
Dec 07, 2015
25.49
25.53
25.24
25.38
4,155,081
+0.05(+0.21%)
Dec 04, 2015
25.13
25.38
25.12
25.33
3,510,768
+0.26(+1.04%)
Dec 03, 2015
25.66
25.67
25.00
25.07
6,861,028
-0.56(-2.19%)
Dec 02, 2015
25.94
26.01
25.57
25.63
5,490,963
-0.34(-1.29%)
Dec 01, 2015
25.64
26.05
25.52
25.97
6,094,401
+0.54(+2.11%)
Nov 30, 2015
25.53
25.57
25.39
25.43
5,056,001
+0.00(+0.00%)
Nov 27, 2015
25.51
25.57
25.41
25.43
1,676,898
-0.04(-0.18%)
Nov 25, 2015
25.35
25.47
25.47
25.47
5,252,074
+0.13(+0.50%)
Nov 24, 2015
25.09
25.40
25.06
25.35
6,360,916
-0.01(-0.06%)
Nov 23, 2015
25.50
25.64
25.28
25.36
5,246,334
-0.09(-0.35%)
Nov 20, 2015
25.59
25.65
25.44
25.45
6,344,916
+0.05(+0.21%)
Nov 19, 2015
25.43
25.47
25.24
25.40
9,298,472
+0.24(+0.95%)
Nov 18, 2015
25.06
25.21
25.00
25.16
7,515,580
+0.18(+0.72%)
Nov 17, 2015
24.79
25.10
24.71
24.98
7,594,284
+0.50(+2.04%)
Nov 16, 2015
23.94
24.51
23.94
24.48
11,387,158
+1.11(+4.76%)
Nov 13, 2015
22.96
23.42
22.96
23.37
4,117,815
+0.33(+1.43%)
Nov 12, 2015
23.78
23.52
23.05
23.04
3,479,568
-0.74(-3.11%)
Nov 11, 2015
23.84
24.04
23.74
23.78
2,970,678
+0.09(+0.38%)
Nov 10, 2015
23.56
23.72
23.44
23.69
2,651,095
+0.11(+0.48%)
Nov 09, 2015
23.68
23.70
23.42
23.58
2,971,887
-0.39(-1.62%)
Nov 06, 2015
23.97
24.00
23.66
23.97
4,679,814
-0.32(-1.32%)
Nov 05, 2015
24.48
24.48
24.19
24.29
3,252,412
+0.29(+1.21%)
Nov 04, 2015
23.97
24.10
23.65
24.00
5,232,039
-0.13(-0.56%)
Nov 03, 2015
24.05
24.20
23.89
24.13
2,692,138
+0.01(+0.06%)
Nov 02, 2015
23.82
24.15
23.79
24.12
3,149,862
+0.30(+1.25%)
Oct 30, 2015
24.02
24.06
23.81
23.82
2,693,270
-0.26(-1.09%)
Oct 29, 2015
23.79
24.09
23.79
24.08
3,793,165
+0.09(+0.37%)
Oct 28, 2015
23.92
24.08
23.72
23.99
3,142,107
+0.57(+2.42%)
Oct 27, 2015
23.42
23.55
23.31
23.42
3,204,270
-0.07(-0.32%)
Oct 26, 2015
23.40
23.68
23.35
23.50
1,699,527
+0.07(+0.32%)
Oct 23, 2015
23.33
23.58
23.28
23.42
2,984,579
+0.22(+0.93%)
Oct 22, 2015
23.15
23.29
22.90
23.20
3,882,471
+0.45(+1.97%)
Oct 21, 2015
23.07
23.11
22.60
22.76
4,384,700
-0.34(-1.49%)
Oct 20, 2015
23.55
23.57
23.02
23.10
3,989,560
-0.95(-3.94%)
Oct 19, 2015
24.09
24.22
23.88
24.05
4,859,723
-0.11(-0.46%)
Oct 16, 2015
23.74
24.17
23.74
24.16
3,201,979
+0.08(+0.34%)
Oct 15, 2015
23.75
24.12
23.71
24.08
3,367,193
+0.55(+2.32%)
Oct 14, 2015
23.50
23.63
23.44
23.53
2,232,162
+0.16(+0.67%)
Oct 13, 2015
23.54
23.72
23.30
23.38
4,404,636
-0.62(-2.58%)
Oct 12, 2015
24.03
24.07
23.89
24.00
3,204,741
-0.07(-0.31%)
Oct 09, 2015
24.12
24.21
23.99
24.07
3,247,140
-0.12(-0.49%)
Oct 08, 2015
23.97
24.21
23.79
24.19
5,392,225
+0.35(+1.47%)
Oct 07, 2015
23.60
24.01
23.44
23.84
4,853,027
-0.12(-0.50%)
Oct 06, 2015
24.07
24.18
23.75
23.96
3,268,507
-0.22(-0.93%)
Oct 05, 2015
24.02
24.23
24.02
24.18
2,303,170
+0.20(+0.84%)
Oct 02, 2015
23.41
23.99
23.33
23.98
2,773,638
+0.24(+1.01%)
Oct 01, 2015
23.78
23.89
23.48
23.74
2,563,233
-0.02(-0.09%)
Sep 30, 2015
23.79
23.88
23.58
23.76
2,434,325
+0.40(+1.73%)
Sep 29, 2015
23.33
23.64
23.17
23.36
3,056,277
-0.10(-0.41%)
Sep 28, 2015
24.22
24.22
23.25
23.46
5,724,419
-0.71(-2.94%)
Sep 25, 2015
24.56
24.65
24.00
24.17
4,595,592
-0.07(-0.28%)
Sep 24, 2015
24.14
24.34
23.97
24.23
2,562,792
+0.11(+0.46%)
Sep 23, 2015
24.14
24.22
23.98
24.12
2,620,069
+0.07(+0.28%)
Sep 22, 2015
24.37
24.43
23.87
24.06
4,977,842
-0.99(-3.97%)
Sep 21, 2015
25.54
25.58
24.78
25.05
6,420,495
-0.62(-2.42%)
Sep 18, 2015
25.35
25.74
25.30
25.67
9,289,001
+0.42(+1.66%)
Sep 17, 2015
24.82
25.42
24.76
25.25
4,724,847
+0.14(+0.57%)
Sep 16, 2015
25.06
25.19
24.91
25.11
2,861,849
+0.12(+0.48%)
Sep 15, 2015
24.82
25.01
24.73
24.99
3,096,111
+0.22(+0.87%)
Sep 14, 2015
24.82
24.83
24.65
24.77
1,999,146
-0.10(-0.39%)
Sep 11, 2015
24.73
24.89
24.69
24.87
2,703,187
+0.01(+0.06%)
Sep 10, 2015
24.59
25.05
24.56
24.85
4,773,814
+0.66(+2.72%)
Sep 09, 2015
24.84
24.84
24.15
24.20
3,391,260
-0.40(-1.61%)
Sep 08, 2015
24.51
24.64
24.33
24.59
3,147,362
+0.92(+3.88%)
Sep 04, 2015
24.02
23.67
23.67
23.67
2,668,751
-0.40(-1.67%)
Sep 03, 2015
24.27
24.39
23.94
24.08
3,807,890
+0.42(+1.77%)
Sep 02, 2015
23.72
23.72
23.41
23.66
3,541,979
+0.74(+3.23%)
Sep 01, 2015
23.09
23.22
22.81
22.92
3,035,401
-0.44(-1.89%)
Aug 31, 2015
23.60
23.65
23.33
23.36
2,304,687
-0.29(-1.23%)
Aug 28, 2015
23.47
23.68
23.45
23.65
2,323,759
+0.04(+0.19%)
Aug 27, 2015
23.44
23.64
23.32
23.61
2,816,517
+0.36(+1.54%)
Aug 26, 2015
23.30
23.32
22.67
23.25
4,401,595
+0.63(+2.81%)
Aug 25, 2015
23.50
23.50
22.61
22.61
3,857,232
-0.27(-1.17%)
Aug 24, 2015
22.91
23.41
22.05
22.88
5,073,036
-0.74(-3.13%)
Aug 21, 2015
24.10
24.22
23.61
23.62
2,309,723
-0.69(-2.83%)
Aug 20, 2015
24.59
24.65
24.31
24.31
1,321,165
-0.60(-2.40%)
Aug 19, 2015
25.05
25.08
24.82
24.91
1,200,178
-0.28(-1.10%)
Aug 18, 2015
25.20
25.39
25.17
25.18
1,891,260
+0.08(+0.33%)
Aug 17, 2015
24.84
25.11
24.79
25.10
2,088,879
+0.11(+0.45%)
Aug 14, 2015
24.90
25.04
24.77
24.99
1,646,698
+0.02(+0.09%)
Aug 13, 2015
25.17
25.19
24.93
24.97
2,467,036
+0.04(+0.15%)
Aug 12, 2015
24.85
24.96
24.62
24.93
1,993,965
-0.16(-0.65%)
Aug 11, 2015
24.93
25.12
24.91
25.09
2,821,024
+0.02(+0.09%)
Aug 10, 2015
24.78
25.18
24.78
25.07
1,608,902
+0.24(+0.98%)
Aug 07, 2015
24.84
24.88
24.64
24.83
4,443,695
-0.41(-1.61%)
Aug 06, 2015
25.29
25.40
25.13
25.23
3,074,380
-0.22(-0.87%)
Aug 05, 2015
25.35
25.57
25.27
25.45
2,136,209
+0.15(+0.58%)
Aug 04, 2015
25.22
25.40
25.19
25.31
2,606,744
+0.29(+1.18%)
Aug 03, 2015
24.95
25.09
24.81
25.01
3,525,878
+0.11(+0.44%)
Jul 31, 2015
25.05
25.07
24.86
24.90
1,431,899
+0.04(+0.15%)
Jul 30, 2015
24.84
25.00
24.67
24.86
2,975,394
+0.54(+2.21%)
Jul 29, 2015
24.30
24.39
24.15
24.33
2,536,510
+0.15(+0.61%)
Jul 28, 2015
24.01
24.25
23.84
24.18
2,882,039
+0.07(+0.31%)
Jul 27, 2015
24.08
24.16
24.02
24.11
1,734,586
-0.13(-0.52%)
Jul 24, 2015
24.45
24.55
24.18
24.23
10,700,191
-0.29(-1.19%)
Jul 23, 2015
24.66
24.68
24.47
24.52
1,723,067
-0.25(-1.00%)
Jul 22, 2015
24.78
24.80
24.66
24.77
1,867,708
-0.15(-0.62%)
Jul 21, 2015
24.98
24.98
24.85
24.92
1,742,132
-0.08(-0.31%)
Jul 20, 2015
24.99
25.05
24.85
25.00
1,801,558
+0.12(+0.49%)
Jul 17, 2015
24.74
24.94
24.74
24.88
7,141,197
-0.02(-0.09%)
Jul 16, 2015
24.81
25.02
24.81
24.90
1,847,848
-0.11(-0.46%)
Jul 15, 2015
25.00
25.10
24.94
25.02
3,635,302
+0.02(+0.07%)
Jul 14, 2015
24.95
25.03
24.82
25.00
2,078,968
+0.24(+0.98%)
Jul 13, 2015
24.81
24.84
24.70
24.75
4,047,366
+0.27(+1.10%)
Jul 10, 2015
24.46
24.52
24.40
24.49
2,749,754
+0.70(+2.94%)
Jul 09, 2015
24.06
24.11
23.79
23.79
2,507,741
+0.08(+0.34%)
Jul 08, 2015
23.78
23.82
23.66
23.70
2,765,028
-0.47(-1.95%)
Jul 07, 2015
23.93
24.22
23.80
24.18
9,361,039
+0.18(+0.75%)
Jul 06, 2015
23.88
24.09
23.85
24.00
2,659,443
-0.11(-0.44%)
Jul 02, 2015
24.15
24.10
24.10
24.10
6,445,950
+0.28(+1.19%)
Jul 01, 2015
23.87
23.88
23.72
23.82
5,792,858
+0.34(+1.46%)
Jun 30, 2015
23.66
23.72
23.30
23.48
9,079,243
-0.23(-0.98%)
Jun 29, 2015
23.90
24.11
23.70
23.71
7,259,247
-0.73(-3.00%)
Jun 26, 2015
24.29
24.47
24.24
24.44
9,172,551
+0.17(+0.71%)
Jun 25, 2015
24.39
24.40
24.24
24.27
1,945,821
-0.25(-1.01%)
Jun 24, 2015
24.69
24.78
24.50
24.51
2,056,315
-0.39(-1.57%)
Jun 23, 2015
24.81
25.02
24.81
24.91
3,935,172
+0.14(+0.58%)
Jun 22, 2015
24.67
24.86
24.67
24.76
5,831,484
+0.18(+0.75%)
Jun 19, 2015
24.53
24.67
24.49
24.58
5,403,463
-0.06(-0.24%)
Jun 18, 2015
24.44
24.71
24.44
24.64
6,133,862
+0.33(+1.36%)
Jun 17, 2015
24.20
24.36
24.07
24.30
3,465,564
+0.18(+0.76%)
Jun 16, 2015
23.93
24.14
23.89
24.12
2,444,752
+0.17(+0.72%)
Jun 15, 2015
23.99
24.01
23.84
23.95
3,297,856
-0.26(-1.07%)
Jun 12, 2015
24.16
24.29
24.07
24.21
1,760,863
-0.27(-1.11%)
Jun 11, 2015
24.55
24.58
24.38
24.48
2,326,200
+0.01(+0.05%)
Jun 10, 2015
24.44
24.65
24.23
24.47
3,538,645
+0.38(+1.56%)
Jun 09, 2015
24.27
24.30
23.91
24.09
5,245,001
-0.31(-1.27%)
Jun 08, 2015
24.49
24.56
24.40
24.40
2,942,365
-0.29(-1.19%)
Jun 05, 2015
24.45
24.72
24.41
24.70
2,175,660
+0.16(+0.65%)
Jun 04, 2015
24.67
24.86
24.50
24.54
3,824,246
-0.37(-1.49%)
Jun 03, 2015
24.84
24.99
24.80
24.91
2,805,521
+0.22(+0.90%)
Jun 02, 2015
24.64
24.83
24.57
24.69
3,449,666
-0.01(-0.06%)
Jun 01, 2015
24.82
24.86
24.47
24.70
5,851,019
-0.19(-0.75%)
May 29, 2015
25.08
25.08
24.66
24.89
5,755,866
-0.50(-1.96%)
May 28, 2015
25.41
25.41
25.28
25.39
6,277,398
+0.06(+0.22%)
May 27, 2015
25.09
25.35
25.07
25.33
2,643,149
+0.39(+1.58%)
May 26, 2015
25.11
25.20
24.82
24.94
5,844,744
-0.65(-2.55%)
May 22, 2015
25.68
25.59
25.59
25.59
3,797,227
-0.15(-0.59%)
May 21, 2015
25.72
25.75
25.52
25.74
3,850,589
+0.49(+1.96%)
May 20, 2015
25.18
25.37
25.17
25.25
2,361,255
-0.04(-0.17%)
May 19, 2015
25.18
25.39
25.16
25.29
2,542,446
-0.04(-0.15%)
May 18, 2015
25.35
25.43
25.31
25.33
1,809,558
-0.20(-0.79%)
May 15, 2015
25.41
25.54
25.30
25.53
3,442,048
-0.30(-1.16%)
May 14, 2015
25.76
25.89
25.62
25.83
2,289,026
+0.28(+1.08%)
May 13, 2015
25.52
25.64
25.39
25.55
3,366,142
+0.12(+0.48%)
May 12, 2015
25.41
25.63
25.37
25.43
2,627,441
-0.42(-1.62%)
May 11, 2015
26.00
26.04
25.85
25.85
3,397,397
+0.09(+0.34%)
May 08, 2015
25.67
25.89
25.65
25.76
4,783,955
+0.97(+3.92%)
May 07, 2015
24.80
24.88
24.60
24.79
2,452,777
-0.03(-0.12%)
May 06, 2015
24.88
24.91
24.70
24.82
1,934,205
+0.01(+0.03%)
May 05, 2015
25.04
25.08
24.78
24.81
3,502,602
-0.43(-1.71%)
May 04, 2015
25.33
25.40
25.24
25.24
2,469,866
+0.23(+0.93%)
May 01, 2015
25.09
25.22
24.83
25.01
3,141,882
-0.22(-0.88%)
Apr 30, 2015
25.31
25.54
25.14
25.23
2,855,958
-0.11(-0.44%)
Apr 29, 2015
25.46
25.73
25.29
25.34
4,197,939
-0.43(-1.67%)
Apr 28, 2015
25.75
25.86
25.54
25.78
5,387,872
-0.30(-1.14%)
Apr 27, 2015
26.42
26.46
26.04
26.07
4,032,469
-0.38(-1.43%)
Apr 24, 2015
26.27
26.69
26.18
26.45
5,093,549
-0.49(-1.83%)
Apr 23, 2015
26.71
27.00
26.65
26.95
2,811,006
-0.08(-0.30%)
Apr 22, 2015
27.04
27.04
26.86
27.03
4,138,728
+0.24(+0.89%)
Apr 21, 2015
26.66
26.79
26.58
26.79
2,678,874
+0.42(+1.61%)
Apr 20, 2015
26.40
26.46
26.31
26.36
1,508,456
+0.08(+0.32%)
Apr 17, 2015
26.39
26.43
26.11
26.28
2,641,450
-0.26(-0.99%)
Apr 16, 2015
26.77
26.78
26.46
26.54
3,239,611
+0.04(+0.17%)
Apr 15, 2015
26.55
26.60
26.38
26.50
3,435,242
+0.33(+1.25%)
Apr 14, 2015
25.82
26.27
25.78
26.17
4,888,859
+0.80(+3.17%)
Apr 13, 2015
25.50
25.68
25.34
25.37
2,905,275
-0.39(-1.53%)
Apr 10, 2015
25.36
25.80
25.36
25.76
3,109,655
-0.09(-0.36%)
Apr 09, 2015
25.92
25.99
25.78
25.85
2,412,905
+0.10(+0.40%)
Apr 08, 2015
25.94
25.96
25.65
25.75
2,422,097
+0.10(+0.39%)
Apr 07, 2015
25.66
25.81
25.65
25.65
1,991,055
+0.06(+0.25%)
Apr 06, 2015
25.41
25.68
25.40
25.59
2,636,296
+0.24(+0.93%)
Apr 02, 2015
25.44
25.35
25.35
25.35
6,730,362
+0.00(+0.01%)
Apr 01, 2015
25.41
25.44
25.21
25.35
2,355,608
+0.13(+0.53%)
Mar 31, 2015
25.14
25.52
25.14
25.21
3,368,519
-0.56(-2.16%)
Mar 30, 2015
25.60
25.85
25.59
25.77
2,285,568
-0.05(-0.19%)
Mar 27, 2015
25.86
25.91
25.64
25.82
2,012,598
+0.11(+0.43%)
Mar 26, 2015
25.90
25.90
25.63
25.71
2,430,998
-0.27(-1.05%)
Mar 25, 2015
26.43
26.67
25.96
25.98
3,410,842
-0.35(-1.32%)
Mar 24, 2015
26.51
26.69
26.31
26.33
4,387,116
-0.28(-1.07%)
Mar 23, 2015
26.71
26.75
26.52
26.61
2,109,860
-0.18(-0.66%)
Mar 20, 2015
26.55
26.90
26.48
26.79
6,682,954
+0.66(+2.54%)
Mar 19, 2015
26.02
26.18
25.91
26.13
4,175,975
+0.01(+0.04%)
Mar 18, 2015
25.43
26.18
25.40
26.11
5,263,222
+0.79(+3.11%)
Mar 17, 2015
25.10
25.40
24.98
25.33
3,264,877
+0.00(+0.01%)
Mar 16, 2015
24.97
25.42
24.95
25.32
4,279,970
+0.50(+2.03%)
Mar 13, 2015
24.59
24.85
24.54
24.82
3,916,753
+0.18(+0.75%)
Mar 12, 2015
24.50
24.75
24.40
24.63
5,538,589
+0.89(+3.74%)
Mar 11, 2015
23.90
23.94
23.68
23.74
2,570,303
-0.05(-0.20%)
Mar 10, 2015
24.11
24.13
23.77
23.79
3,171,200
-0.59(-2.42%)
Mar 09, 2015
24.29
24.40
24.18
24.38
2,496,579
-0.04(-0.15%)
Mar 06, 2015
24.66
24.71
24.37
24.42
3,680,751
-0.70(-2.80%)
Mar 05, 2015
25.07
25.29
25.07
25.12
2,930,120
+0.14(+0.58%)
Mar 04, 2015
24.93
25.05
24.77
24.98
3,592,613
-0.18(-0.72%)
Mar 03, 2015
25.29
25.33
25.13
25.16
2,990,207
-0.17(-0.65%)
Mar 02, 2015
25.37
25.40
25.29
25.33
2,090,206
-0.06(-0.25%)
Feb 27, 2015
25.41
25.56
25.36
25.39
1,761,536
-0.04(-0.16%)
Feb 26, 2015
25.43
25.49
25.31
25.43
2,832,280
-0.24(-0.95%)
Feb 25, 2015
25.50
25.79
25.38
25.67
5,230,105
+0.13(+0.51%)
Feb 24, 2015
25.57
25.75
25.48
25.54
5,635,924
+0.01(+0.03%)
Feb 23, 2015
25.43
25.58
25.40
25.54
2,805,196
+0.27(+1.05%)
Feb 20, 2015
24.88
25.30
24.84
25.27
3,175,539
+0.24(+0.94%)
Feb 19, 2015
24.94
25.29
24.93
25.03
5,717,706
+0.14(+0.56%)
Feb 18, 2015
24.80
24.97
24.74
24.89
4,895,478
-0.06(-0.22%)
Feb 17, 2015
24.76
25.15
24.73
24.95
6,952,616
-0.13(-0.50%)
Feb 13, 2015
24.98
25.08
25.08
25.08
12,108,639
+0.07(+0.29%)
Feb 12, 2015
24.79
25.02
24.72
25.00
3,999,338
+0.47(+1.93%)
Feb 11, 2015
24.33
24.63
24.32
24.53
3,881,667
+0.07(+0.28%)
Feb 10, 2015
24.28
24.59
24.27
24.46
6,802,285
+0.19(+0.78%)
Feb 09, 2015
24.15
24.40
24.13
24.27
4,697,108
+0.01(+0.04%)
Feb 06, 2015
24.46
24.49
24.20
24.26
8,239,602
-0.56(-2.25%)
Feb 05, 2015
25.01
25.05
24.69
24.82
10,444,580
-0.65(-2.55%)
Feb 04, 2015
25.75
25.77
25.44
25.47
9,206,134
-0.02(-0.07%)
Feb 03, 2015
25.34
25.52
25.10
25.49
4,872,126
+0.18(+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
.