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, 2006
13.19
13.38
13.16
13.34
2,220,974
+0.16(+1.19%)
Jan 30, 2006
13.16
13.21
13.10
13.18
1,702,017
-0.09(-0.70%)
Jan 27, 2006
13.28
13.33
13.21
13.27
2,121,413
+0.15(+1.15%)
Jan 26, 2006
13.09
13.17
13.06
13.12
1,543,011
+0.05(+0.38%)
Jan 25, 2006
13.04
13.13
12.98
13.07
3,428,833
+0.30(+2.34%)
Jan 24, 2006
12.89
12.90
12.74
12.78
6,701,944
-0.11(-0.83%)
Jan 23, 2006
12.95
12.98
12.88
12.88
2,805,210
-0.00(-0.02%)
Jan 20, 2006
13.08
13.09
12.87
12.88
3,940,496
-0.01(-0.06%)
Jan 19, 2006
12.93
12.98
12.88
12.89
6,529,080
-0.03(-0.25%)
Jan 18, 2006
13.02
13.05
12.91
12.93
13,069,466
-0.61(-4.52%)
Jan 17, 2006
13.49
13.59
13.48
13.54
2,084,214
-0.12(-0.84%)
Jan 13, 2006
13.67
13.71
13.60
13.65
2,290,630
-0.05(-0.38%)
Jan 12, 2006
13.79
13.83
13.70
13.70
3,033,143
-0.12(-0.85%)
Jan 11, 2006
13.76
13.89
13.76
13.82
2,400,037
+0.07(+0.52%)
Jan 10, 2006
13.78
13.83
13.73
13.75
2,911,336
-0.26(-1.86%)
Jan 09, 2006
14.05
14.07
13.90
14.01
5,874,823
-0.11(-0.78%)
Jan 06, 2006
14.01
14.12
14.01
14.12
3,771,644
+0.20(+1.42%)
Jan 05, 2006
13.97
14.02
13.88
13.92
2,025,863
-0.12(-0.88%)
Jan 04, 2006
13.92
14.06
13.92
14.05
7,588,875
+0.25(+1.85%)
Jan 03, 2006
13.60
13.82
13.60
13.79
5,231,506
+0.47(+3.50%)
Dec 30, 2005
13.37
13.41
13.31
13.33
1,508,366
-0.15(-1.14%)
Dec 29, 2005
13.44
13.50
13.41
13.48
2,921,912
+0.09(+0.63%)
Dec 28, 2005
13.46
13.48
13.34
13.39
1,889,104
+0.12(+0.91%)
Dec 27, 2005
13.38
13.40
13.26
13.27
2,035,345
-0.03(-0.25%)
Dec 23, 2005
13.20
13.36
13.20
13.31
1,601,362
+0.04(+0.27%)
Dec 22, 2005
13.26
13.30
13.25
13.27
1,597,350
+0.10(+0.73%)
Dec 21, 2005
13.32
13.32
13.16
13.18
3,191,054
-0.22(-1.68%)
Dec 20, 2005
13.47
13.50
13.39
13.40
2,784,423
-0.17(-1.27%)
Dec 19, 2005
13.73
13.75
13.55
13.57
8,849,250
+0.30(+2.23%)
Dec 16, 2005
13.39
13.42
13.28
13.28
5,740,251
+0.05(+0.35%)
Dec 15, 2005
13.38
13.40
13.21
13.23
2,685,227
-0.21(-1.59%)
Dec 14, 2005
13.42
13.48
13.39
13.44
2,488,658
+0.07(+0.49%)
Dec 13, 2005
13.32
13.43
13.30
13.38
4,549,167
+0.11(+0.81%)
Dec 12, 2005
13.26
13.30
13.18
13.27
3,170,267
+0.12(+0.94%)
Dec 09, 2005
13.18
13.19
13.08
13.15
3,705,635
+0.15(+1.16%)
Dec 08, 2005
12.88
13.05
12.85
13.00
3,254,511
+0.21(+1.61%)
Dec 07, 2005
12.84
12.84
12.75
12.79
1,083,864
-0.13(-1.00%)
Dec 06, 2005
12.90
12.98
12.87
12.92
2,980,262
+0.03(+0.21%)
Dec 05, 2005
12.90
12.92
12.85
12.89
2,599,159
-0.06(-0.47%)
Dec 02, 2005
12.90
12.97
12.85
12.95
2,584,207
+0.10(+0.81%)
Dec 01, 2005
12.74
12.87
12.74
12.85
2,528,774
+0.22(+1.76%)
Nov 30, 2005
12.71
12.75
12.62
12.63
2,383,626
-0.08(-0.60%)
Nov 29, 2005
12.72
12.74
12.63
12.70
2,872,314
+0.04(+0.35%)
Nov 28, 2005
12.64
12.69
12.56
12.66
3,463,114
+0.05(+0.37%)
Nov 25, 2005
12.69
12.74
12.59
12.61
1,727,181
+0.03(+0.22%)
Nov 23, 2005
12.52
12.61
12.52
12.59
5,558,635
+0.31(+2.55%)
Nov 22, 2005
12.22
12.30
12.18
12.27
3,570,699
+0.01(+0.09%)
Nov 21, 2005
12.30
12.34
12.20
12.26
6,382,838
-0.12(-0.95%)
Nov 18, 2005
12.40
12.43
12.31
12.38
9,995,842
+0.08(+0.65%)
Nov 17, 2005
12.25
12.36
12.22
12.30
4,504,310
+0.09(+0.76%)
Nov 16, 2005
12.21
12.21
12.10
12.21
4,128,677
+0.00(+0.00%)
Nov 15, 2005
12.21
12.32
12.20
12.21
2,401,496
-0.11(-0.89%)
Nov 14, 2005
12.39
12.41
12.29
12.32
3,232,264
-0.02(-0.16%)
Nov 11, 2005
12.25
12.38
12.24
12.34
6,746,801
+0.12(+0.99%)
Nov 10, 2005
12.24
12.26
12.13
12.22
7,950,284
-0.07(-0.56%)
Nov 09, 2005
12.31
12.33
12.25
12.28
5,202,331
-0.18(-1.45%)
Nov 08, 2005
12.51
12.52
12.41
12.47
1,698,370
-0.14(-1.13%)
Nov 07, 2005
12.59
12.65
12.53
12.61
4,113,360
+0.01(+0.09%)
Nov 04, 2005
12.67
12.70
12.55
12.60
2,643,287
+0.05(+0.39%)
Nov 03, 2005
12.49
12.58
12.47
12.55
3,450,715
+0.09(+0.73%)
Nov 02, 2005
12.33
12.50
12.33
12.46
2,723,519
+0.15(+1.20%)
Nov 01, 2005
12.28
12.33
12.21
12.31
3,767,632
-0.00(-0.02%)
Oct 31, 2005
12.28
12.36
12.27
12.31
3,563,405
+0.13(+1.06%)
Oct 28, 2005
12.17
12.20
12.04
12.18
3,441,233
-0.14(-1.16%)
Oct 27, 2005
12.50
12.53
12.24
12.33
6,803,693
-0.30(-2.35%)
Oct 26, 2005
12.67
12.71
12.61
12.62
2,102,813
-0.02(-0.15%)
Oct 25, 2005
12.70
12.80
12.60
12.64
2,656,781
-0.12(-0.90%)
Oct 24, 2005
12.69
12.78
12.69
12.76
2,931,394
+0.19(+1.48%)
Oct 21, 2005
12.73
12.74
12.54
12.57
2,926,288
+0.04(+0.28%)
Oct 20, 2005
12.54
12.61
12.47
12.53
4,235,532
-0.35(-2.68%)
Oct 19, 2005
12.74
12.90
12.73
12.88
3,002,873
+0.25(+2.00%)
Oct 18, 2005
12.50
12.70
12.47
12.63
6,817,187
-0.20(-1.56%)
Oct 17, 2005
12.92
12.95
12.81
12.83
3,290,615
-0.26(-2.01%)
Oct 14, 2005
12.93
13.12
12.89
13.09
4,541,509
+0.12(+0.89%)
Oct 13, 2005
12.95
13.04
12.85
12.98
2,531,327
-0.06(-0.44%)
Oct 12, 2005
13.26
13.27
13.00
13.03
5,278,551
-0.02(-0.13%)
Oct 11, 2005
13.16
13.20
13.04
13.05
2,464,953
-0.22(-1.69%)
Oct 10, 2005
13.35
13.35
13.22
13.27
1,322,373
-0.13(-1.00%)
Oct 07, 2005
13.38
13.42
13.32
13.41
3,495,572
+0.04(+0.31%)
Oct 06, 2005
13.43
13.45
13.29
13.37
5,803,343
+0.18(+1.33%)
Oct 05, 2005
13.23
13.40
13.19
13.19
3,677,918
+0.16(+1.22%)
Oct 04, 2005
13.10
13.17
13.03
13.03
2,278,595
+0.15(+1.13%)
Oct 03, 2005
12.90
12.94
12.81
12.89
1,909,527
-0.03(-0.21%)
Sep 30, 2005
12.87
12.93
12.80
12.91
5,573,952
+0.11(+0.88%)
Sep 29, 2005
12.85
12.87
12.73
12.80
3,866,099
-0.01(-0.11%)
Sep 28, 2005
12.75
12.88
12.74
12.82
3,755,233
-0.16(-1.20%)
Sep 27, 2005
13.01
13.06
12.95
12.97
2,360,651
-0.05(-0.40%)
Sep 26, 2005
12.97
13.03
12.90
13.02
1,895,304
+0.16(+1.21%)
Sep 23, 2005
12.88
12.92
12.84
12.87
1,109,028
+0.00(+0.02%)
Sep 22, 2005
12.88
12.89
12.83
12.87
2,472,611
+0.11(+0.86%)
Sep 21, 2005
12.85
12.85
12.73
12.76
2,640,734
-0.07(-0.56%)
Sep 20, 2005
12.91
13.00
12.81
12.83
3,997,024
-0.28(-2.13%)
Sep 19, 2005
13.12
13.16
13.07
13.11
1,938,702
-0.03(-0.23%)
Sep 16, 2005
13.14
13.16
13.04
13.14
2,048,110
-0.02(-0.13%)
Sep 15, 2005
13.16
13.24
13.12
13.15
2,254,525
-0.13(-0.99%)
Sep 14, 2005
13.35
13.39
13.28
13.29
2,042,639
-0.01(-0.10%)
Sep 13, 2005
13.26
13.35
13.22
13.30
1,971,160
-0.01(-0.10%)
Sep 12, 2005
13.37
13.43
13.31
13.31
1,834,400
-0.12(-0.92%)
Sep 09, 2005
13.33
13.48
13.33
13.44
2,220,244
+0.06(+0.45%)
Sep 08, 2005
13.52
13.54
13.34
13.38
2,841,679
-0.09(-0.65%)
Sep 07, 2005
13.38
13.49
13.38
13.46
2,799,740
+0.20(+1.51%)
Sep 06, 2005
13.36
13.36
13.21
13.26
3,831,453
+0.03(+0.23%)
Sep 02, 2005
13.15
13.28
13.13
13.23
5,779,638
+0.29(+2.22%)
Sep 01, 2005
12.80
12.97
12.76
12.95
4,441,948
+0.30(+2.36%)
Aug 31, 2005
12.46
12.65
12.44
12.65
1,952,925
+0.17(+1.34%)
Aug 30, 2005
12.44
12.48
12.41
12.48
2,320,170
+0.06(+0.49%)
Aug 29, 2005
12.33
12.48
12.33
12.42
2,362,839
+0.10(+0.80%)
Aug 26, 2005
12.39
12.43
12.31
12.32
4,501,028
-0.16(-1.25%)
Aug 25, 2005
12.45
12.52
12.43
12.48
4,253,767
+0.02(+0.20%)
Aug 24, 2005
12.57
12.60
12.44
12.45
3,158,961
-0.17(-1.37%)
Aug 23, 2005
12.67
12.69
12.61
12.62
2,477,717
-0.08(-0.60%)
Aug 22, 2005
12.74
12.78
12.63
12.70
3,166,985
+0.09(+0.70%)
Aug 19, 2005
12.69
12.74
12.57
12.61
4,380,680
-0.15(-1.20%)
Aug 18, 2005
12.79
12.80
12.72
12.77
3,221,688
-0.09(-0.66%)
Aug 17, 2005
12.88
12.93
12.85
12.85
2,725,707
-0.17(-1.33%)
Aug 16, 2005
13.01
13.04
12.93
13.02
3,804,831
+0.18(+1.39%)
Aug 15, 2005
12.78
12.91
12.76
12.85
2,133,083
-0.04(-0.30%)
Aug 12, 2005
12.92
12.97
12.85
12.88
1,795,743
-0.04(-0.28%)
Aug 11, 2005
12.81
12.93
12.81
12.92
1,743,957
+0.18(+1.44%)
Aug 10, 2005
12.78
12.84
12.71
12.74
1,914,997
-0.09(-0.73%)
Aug 09, 2005
12.72
12.87
12.71
12.83
3,421,175
+0.07(+0.52%)
Aug 08, 2005
12.84
12.85
12.72
12.76
3,751,951
+0.04(+0.32%)
Aug 05, 2005
12.81
12.84
12.71
12.72
2,854,444
-0.03(-0.21%)
Aug 04, 2005
12.80
12.81
12.71
12.75
4,068,503
+0.05(+0.37%)
Aug 03, 2005
12.69
12.74
12.65
12.70
3,374,130
+0.17(+1.38%)
Aug 02, 2005
12.56
12.59
12.49
12.53
2,191,798
+0.01(+0.11%)
Aug 01, 2005
12.47
12.56
12.46
12.52
4,281,483
+0.06(+0.46%)
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%)
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
.