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, 2008
11.12
11.58
11.00
11.54
10,483,792
+0.02(+0.19%)
Jan 30, 2008
11.57
11.69
11.45
11.52
5,376,952
-0.33(-2.82%)
Jan 29, 2008
11.84
11.91
11.75
11.86
5,488,213
+0.00(+0.02%)
Jan 28, 2008
11.74
11.90
11.67
11.85
4,175,723
+0.09(+0.77%)
Jan 25, 2008
12.08
12.09
11.67
11.76
6,248,362
-0.27(-2.21%)
Jan 24, 2008
11.82
12.07
11.77
12.03
8,744,445
+0.15(+1.27%)
Jan 23, 2008
11.62
11.90
11.52
11.88
8,003,500
-0.04(-0.32%)
Jan 22, 2008
11.60
12.05
11.59
11.92
12,408,268
-0.61(-4.90%)
Jan 21, 2008
12.73
12.84
12.43
12.53
0
+0.00(+0.00%)
Jan 18, 2008
12.73
12.84
12.43
12.53
15,612,332
+0.26(+2.12%)
Jan 17, 2008
12.55
12.58
12.24
12.27
10,829,703
-0.13(-1.02%)
Jan 16, 2008
12.47
12.58
12.35
12.40
18,100,158
+0.30(+2.52%)
Jan 15, 2008
12.17
12.22
12.02
12.09
7,411,766
-0.20(-1.63%)
Jan 14, 2008
12.37
12.46
12.26
12.29
5,680,697
-0.16(-1.26%)
Jan 11, 2008
12.52
12.55
12.35
12.45
5,197,994
+0.12(+0.98%)
Jan 10, 2008
12.31
12.39
12.25
12.33
4,176,988
-0.09(-0.75%)
Jan 09, 2008
12.38
12.55
12.28
12.42
5,973,599
+0.39(+3.21%)
Jan 08, 2008
12.23
12.25
12.02
12.03
4,775,276
+0.19(+1.62%)
Jan 07, 2008
11.72
11.85
11.63
11.84
5,482,775
+0.42(+3.70%)
Jan 04, 2008
11.59
11.61
11.40
11.42
6,341,264
-0.30(-2.57%)
Jan 03, 2008
11.69
11.76
11.63
11.72
5,096,388
+0.09(+0.75%)
Jan 02, 2008
11.76
11.78
11.59
11.63
2,083,485
-0.11(-0.91%)
Jan 01, 2008
11.79
11.82
11.57
11.74
0
+0.00(+0.00%)
Dec 31, 2007
11.79
11.82
11.57
11.74
2,339,896
-0.08(-0.70%)
Dec 28, 2007
11.88
11.89
11.79
11.82
2,662,966
-0.10(-0.87%)
Dec 27, 2007
11.96
12.01
11.89
11.93
3,008,471
-0.11(-0.89%)
Dec 26, 2007
12.05
12.06
11.93
12.03
2,936,317
+0.01(+0.07%)
Dec 24, 2007
12.05
12.13
11.99
12.03
1,681,594
-0.07(-0.61%)
Dec 21, 2007
12.06
12.12
11.99
12.10
5,033,241
+0.05(+0.41%)
Dec 20, 2007
12.14
12.16
12.00
12.05
4,217,440
-0.10(-0.79%)
Dec 19, 2007
12.22
12.28
12.10
12.15
2,521,115
-0.08(-0.63%)
Dec 18, 2007
12.34
12.34
12.17
12.22
3,187,856
-0.04(-0.36%)
Dec 17, 2007
12.33
12.36
12.24
12.27
3,926,601
-0.16(-1.32%)
Dec 14, 2007
12.57
12.67
12.43
12.43
3,726,057
-0.30(-2.37%)
Dec 13, 2007
12.80
12.83
12.63
12.73
2,624,327
-0.06(-0.45%)
Dec 12, 2007
12.85
12.90
12.70
12.79
4,710,011
+0.13(+1.06%)
Dec 11, 2007
12.91
12.91
12.66
12.66
4,946,973
-0.24(-1.87%)
Dec 10, 2007
12.88
13.07
12.79
12.90
5,433,545
+0.01(+0.09%)
Dec 07, 2007
12.84
12.89
12.74
12.89
3,637,393
+0.13(+0.99%)
Dec 06, 2007
12.59
12.78
12.59
12.76
2,618,123
-0.01(-0.09%)
Dec 05, 2007
12.70
12.83
12.67
12.77
2,686,795
+0.12(+0.91%)
Dec 04, 2007
12.83
12.87
12.64
12.66
3,685,602
-0.27(-2.08%)
Dec 03, 2007
13.04
13.04
12.86
12.93
3,441,032
-0.07(-0.51%)
Nov 30, 2007
12.92
13.15
12.90
12.99
3,216,353
+0.14(+1.09%)
Nov 29, 2007
12.82
12.93
12.74
12.85
3,316,118
-0.03(-0.21%)
Nov 28, 2007
12.76
12.94
12.72
12.88
5,587,081
+0.11(+0.86%)
Nov 27, 2007
12.69
12.78
12.64
12.77
5,845,133
+0.28(+2.22%)
Nov 26, 2007
12.82
12.83
12.48
12.49
6,331,235
-0.28(-2.17%)
Nov 23, 2007
12.88
12.97
12.70
12.77
12,218,862
+0.92(+7.73%)
Nov 21, 2007
12.05
12.09
11.80
11.85
2,741,389
-0.21(-1.75%)
Nov 20, 2007
12.03
12.17
11.98
12.06
4,565,826
-0.01(-0.11%)
Nov 19, 2007
12.15
12.18
12.03
12.08
2,753,147
-0.28(-2.26%)
Nov 16, 2007
12.40
12.42
12.24
12.36
2,576,184
+0.05(+0.38%)
Nov 15, 2007
12.36
12.43
12.26
12.31
3,324,896
-0.19(-1.56%)
Nov 14, 2007
12.62
12.66
12.48
12.51
3,248,311
-0.01(-0.07%)
Nov 13, 2007
12.59
12.70
12.10
12.51
10,150,110
+0.45(+3.73%)
Nov 12, 2007
12.10
12.22
12.02
12.06
4,142,463
-0.25(-2.00%)
Nov 09, 2007
12.35
12.44
12.28
12.31
5,444,625
-0.40(-3.15%)
Nov 08, 2007
12.73
12.76
12.54
12.71
4,411,832
-0.07(-0.51%)
Nov 07, 2007
12.97
13.02
12.77
12.78
3,850,421
-0.20(-1.54%)
Nov 06, 2007
13.01
13.01
12.88
12.98
1,859,929
-0.05(-0.42%)
Nov 05, 2007
13.00
13.09
12.96
13.03
2,632,131
-0.17(-1.27%)
Nov 02, 2007
13.34
13.35
13.08
13.20
2,829,645
-0.02(-0.19%)
Nov 01, 2007
13.31
13.39
13.11
13.22
4,091,479
-0.24(-1.77%)
Oct 31, 2007
13.38
13.55
13.29
13.46
2,585,666
+0.10(+0.72%)
Oct 30, 2007
13.27
13.41
13.24
13.37
1,822,730
+0.02(+0.18%)
Oct 29, 2007
13.29
13.37
13.22
13.34
2,797,187
-0.01(-0.04%)
Oct 26, 2007
13.39
13.39
13.29
13.35
3,028,766
-0.14(-1.06%)
Oct 25, 2007
13.50
13.51
13.42
13.49
7,014,029
-0.09(-0.67%)
Oct 24, 2007
13.39
13.63
13.36
13.58
10,848,492
-0.35(-2.54%)
Oct 23, 2007
13.93
13.94
13.73
13.94
5,676,065
+0.27(+1.97%)
Oct 22, 2007
13.57
13.72
13.55
13.67
6,025,805
-0.18(-1.31%)
Oct 19, 2007
13.95
13.98
13.74
13.85
15,178,479
-0.46(-3.18%)
Oct 18, 2007
14.40
14.43
14.01
14.30
9,769,733
+0.02(+0.13%)
Oct 17, 2007
14.35
14.37
14.21
14.28
3,402,211
+0.12(+0.85%)
Oct 16, 2007
14.19
14.23
14.08
14.16
1,995,229
-0.16(-1.15%)
Oct 15, 2007
14.46
14.48
14.26
14.33
2,237,020
-0.06(-0.42%)
Oct 12, 2007
14.33
14.40
14.27
14.39
2,794,335
+0.03(+0.21%)
Oct 11, 2007
14.48
14.52
14.33
14.36
4,185,205
+0.02(+0.15%)
Oct 10, 2007
14.30
14.39
14.29
14.34
3,006,155
+0.01(+0.10%)
Oct 09, 2007
14.17
14.35
14.17
14.32
3,362,824
-0.01(-0.06%)
Oct 08, 2007
14.31
14.39
14.26
14.33
1,203,483
-0.05(-0.34%)
Oct 05, 2007
14.37
14.42
14.28
14.38
1,904,786
+0.04(+0.27%)
Oct 04, 2007
14.31
14.48
14.27
14.34
3,589,663
+0.32(+2.31%)
Oct 03, 2007
14.10
14.12
14.01
14.02
2,162,258
-0.06(-0.45%)
Oct 02, 2007
14.14
14.16
13.99
14.08
3,146,197
+0.16(+1.18%)
Oct 01, 2007
13.86
13.97
13.82
13.92
2,621,041
+0.19(+1.36%)
Sep 28, 2007
13.58
13.75
13.53
13.73
3,970,401
+0.32(+2.39%)
Sep 27, 2007
13.48
13.49
13.38
13.41
2,100,990
+0.08(+0.58%)
Sep 26, 2007
13.38
13.41
13.29
13.33
3,848,959
-0.13(-0.98%)
Sep 25, 2007
13.47
13.53
13.38
13.46
1,533,661
-0.00(-0.02%)
Sep 24, 2007
13.56
13.58
13.44
13.47
1,652,054
-0.01(-0.04%)
Sep 21, 2007
13.49
13.50
13.42
13.47
2,511,998
+0.19(+1.42%)
Sep 20, 2007
13.31
13.38
13.23
13.28
1,890,636
+0.06(+0.48%)
Sep 19, 2007
13.19
13.33
13.16
13.22
3,577,992
+0.06(+0.44%)
Sep 18, 2007
12.94
13.18
12.84
13.16
3,466,397
+0.19(+1.50%)
Sep 17, 2007
13.01
13.05
12.92
12.97
1,695,452
-0.18(-1.34%)
Sep 14, 2007
13.20
13.18
13.04
13.14
9,030,138
-0.09(-0.66%)
Sep 13, 2007
13.26
13.31
13.18
13.23
7,309,885
-0.04(-0.27%)
Sep 12, 2007
13.24
13.40
13.22
13.27
3,199,442
-0.07(-0.49%)
Sep 11, 2007
13.16
13.35
13.15
13.33
2,974,063
+0.27(+2.04%)
Sep 10, 2007
13.19
13.21
13.02
13.07
1,791,731
-0.10(-0.79%)
Sep 07, 2007
13.36
13.36
13.13
13.17
3,272,381
-0.23(-1.74%)
Sep 06, 2007
13.37
13.51
13.30
13.40
2,328,922
-0.04(-0.29%)
Sep 05, 2007
13.51
13.50
13.39
13.44
2,758,530
-0.12(-0.89%)
Sep 04, 2007
13.41
13.62
13.41
13.56
5,790,579
+0.07(+0.53%)
Aug 31, 2007
13.47
13.62
13.38
13.49
4,239,179
+0.21(+1.55%)
Aug 30, 2007
13.11
13.39
13.10
13.29
1,735,204
-0.04(-0.27%)
Aug 29, 2007
13.16
13.32
13.12
13.32
3,759,609
+0.27(+2.06%)
Aug 28, 2007
13.26
13.27
13.04
13.05
2,872,314
-0.21(-1.55%)
Aug 27, 2007
13.29
13.33
13.20
13.26
3,292,803
-0.24(-1.77%)
Aug 24, 2007
13.40
13.50
13.35
13.50
3,538,241
+0.25(+1.90%)
Aug 23, 2007
13.15
13.34
13.15
13.24
3,621,026
+0.11(+0.81%)
Aug 22, 2007
12.99
13.18
12.99
13.14
6,271,972
+0.21(+1.61%)
Aug 21, 2007
12.85
12.96
12.80
12.93
4,171,711
+0.05(+0.36%)
Aug 20, 2007
12.91
12.93
12.76
12.88
3,665,154
+0.13(+1.03%)
Aug 17, 2007
12.78
12.82
12.59
12.75
6,112,237
+0.26(+2.06%)
Aug 16, 2007
12.39
12.51
12.27
12.49
6,541,115
-0.15(-1.19%)
Aug 15, 2007
12.67
12.84
12.62
12.64
7,278,522
-0.24(-1.83%)
Aug 14, 2007
12.97
13.01
12.85
12.88
3,050,283
-0.13(-0.97%)
Aug 13, 2007
13.07
13.12
13.00
13.01
4,168,793
-0.15(-1.10%)
Aug 10, 2007
13.38
13.41
12.93
13.15
9,555,659
-0.27(-2.02%)
Aug 09, 2007
13.94
13.62
12.23
13.42
21,379,702
-0.57(-4.09%)
Aug 08, 2007
13.93
14.09
13.87
14.00
5,584,892
+0.13(+0.93%)
Aug 07, 2007
13.85
14.05
13.76
13.87
4,913,130
-0.28(-2.00%)
Aug 06, 2007
14.17
14.18
14.01
14.15
3,564,864
+0.17(+1.20%)
Aug 03, 2007
13.99
14.20
13.95
13.98
3,626,132
-0.22(-1.53%)
Aug 02, 2007
14.22
14.29
14.12
14.20
2,523,303
+0.01(+0.06%)
Aug 01, 2007
14.08
14.21
14.02
14.19
4,080,538
-0.02(-0.15%)
Jul 31, 2007
14.12
14.32
14.12
14.21
3,616,285
+0.09(+0.62%)
Jul 30, 2007
14.26
14.31
14.05
14.12
5,970,007
-0.05(-0.39%)
Jul 27, 2007
14.39
14.48
14.17
14.18
5,971,831
-0.16(-1.13%)
Jul 26, 2007
14.90
14.94
14.33
14.34
9,886,803
-0.74(-4.91%)
Jul 25, 2007
15.24
15.24
14.95
15.08
3,555,017
+0.10(+0.64%)
Jul 24, 2007
15.12
15.19
14.96
14.99
5,104,593
-0.25(-1.62%)
Jul 23, 2007
15.26
15.31
15.21
15.23
2,713,308
-0.01(-0.07%)
Jul 20, 2007
15.38
15.40
15.22
15.24
2,931,029
-0.04(-0.27%)
Jul 19, 2007
15.34
15.37
15.22
15.28
3,169,902
+0.11(+0.72%)
Jul 18, 2007
15.26
15.32
15.05
15.17
6,053,886
-0.21(-1.37%)
Jul 17, 2007
15.43
15.49
15.37
15.39
3,061,953
-0.01(-0.09%)
Jul 16, 2007
15.42
15.50
15.39
15.40
3,296,086
+0.01(+0.09%)
Jul 13, 2007
15.42
15.52
15.35
15.39
3,613,003
+0.04(+0.29%)
Jul 12, 2007
15.22
15.36
15.20
15.34
4,874,837
+0.29(+1.95%)
Jul 11, 2007
15.06
15.19
14.99
15.05
4,964,551
+0.42(+2.87%)
Jul 10, 2007
14.65
14.82
14.58
14.63
3,682,659
-0.04(-0.26%)
Jul 09, 2007
14.75
14.77
14.65
14.67
2,147,306
-0.12(-0.80%)
Jul 06, 2007
14.78
14.85
14.75
14.79
1,567,081
+0.02(+0.13%)
Jul 05, 2007
14.88
14.90
14.69
14.77
2,441,612
-0.02(-0.13%)
Jul 03, 2007
14.68
14.79
14.67
14.79
1,681,594
+0.07(+0.47%)
Jul 02, 2007
14.77
14.82
14.66
14.72
3,133,433
+0.05(+0.36%)
Jun 29, 2007
14.62
14.77
14.62
14.66
3,773,103
+0.12(+0.83%)
Jun 28, 2007
14.56
14.64
14.51
14.54
5,033,478
-0.05(-0.34%)
Jun 27, 2007
14.50
14.69
14.46
14.59
9,324,809
+0.39(+2.72%)
Jun 26, 2007
14.21
14.24
14.15
14.21
5,029,831
+0.22(+1.59%)
Jun 25, 2007
14.07
14.19
13.98
13.98
4,805,181
-0.07(-0.49%)
Jun 22, 2007
14.04
14.12
13.98
14.05
5,560,823
-0.10(-0.74%)
Jun 21, 2007
14.12
14.17
14.08
14.16
4,085,279
+0.02(+0.16%)
Jun 20, 2007
14.26
14.33
14.12
14.14
3,551,735
-0.09(-0.62%)
Jun 19, 2007
14.24
14.25
14.16
14.22
3,155,679
-0.01(-0.06%)
Jun 18, 2007
14.27
14.27
14.17
14.23
2,551,385
+0.05(+0.35%)
Jun 15, 2007
14.19
14.25
14.13
14.18
3,301,556
+0.14(+1.00%)
Jun 14, 2007
13.94
14.09
13.93
14.04
5,381,030
-0.07(-0.51%)
Jun 13, 2007
14.05
14.13
13.99
14.11
7,008,285
-0.00(-0.02%)
Jun 12, 2007
14.24
14.29
14.12
14.12
5,465,638
-0.12(-0.83%)
Jun 11, 2007
14.09
14.30
14.09
14.23
3,840,571
+0.22(+1.60%)
Jun 08, 2007
13.86
14.04
13.85
14.01
7,623,156
-0.12(-0.81%)
Jun 07, 2007
14.18
14.34
14.12
14.12
5,762,698
-0.30(-2.09%)
Jun 06, 2007
14.48
14.51
14.34
14.43
3,524,383
+0.01(+0.08%)
Jun 05, 2007
14.43
14.50
14.41
14.41
3,901,839
-0.26(-1.78%)
Jun 04, 2007
14.58
14.68
14.57
14.68
3,910,956
+0.07(+0.49%)
Jun 01, 2007
14.57
14.62
14.52
14.60
2,789,893
+0.02(+0.15%)
May 31, 2007
14.57
14.62
14.54
14.58
7,031,990
-0.05(-0.32%)
May 30, 2007
14.49
14.66
14.48
14.63
2,449,271
-0.03(-0.22%)
May 29, 2007
14.59
14.72
14.63
14.66
4,107,084
-0.00(-0.02%)
May 25, 2007
14.64
14.68
14.60
14.66
2,553,573
+0.03(+0.19%)
May 24, 2007
14.68
14.74
14.61
14.64
3,766,538
-0.02(-0.11%)
May 23, 2007
14.74
14.83
14.65
14.65
2,059,780
-0.03(-0.19%)
May 22, 2007
14.64
14.72
14.60
14.68
4,739,172
-0.01(-0.04%)
May 21, 2007
14.77
14.78
14.65
14.69
2,947,075
-0.17(-1.16%)
May 18, 2007
14.86
14.92
14.83
14.86
2,763,088
-0.02(-0.15%)
May 17, 2007
14.88
14.93
14.83
14.88
3,973,866
+0.07(+0.48%)
May 16, 2007
14.78
14.85
14.76
14.81
2,089,320
+0.07(+0.48%)
May 15, 2007
14.68
14.83
14.68
14.74
4,948,505
+0.16(+1.07%)
May 14, 2007
14.59
14.62
14.54
14.58
3,135,621
-0.02(-0.17%)
May 11, 2007
14.61
14.64
14.57
14.61
2,124,440
+0.07(+0.45%)
May 10, 2007
14.64
14.69
14.53
14.54
8,401,044
-0.24(-1.65%)
May 09, 2007
14.76
14.83
14.73
14.79
2,899,665
+0.03(+0.22%)
May 08, 2007
14.57
14.78
14.57
14.75
2,776,035
+0.01(+0.04%)
May 07, 2007
14.83
14.84
14.73
14.75
3,736,633
+0.02(+0.13%)
May 04, 2007
14.65
14.78
14.62
14.73
5,144,709
+0.22(+1.49%)
May 03, 2007
14.57
14.59
14.45
14.51
7,510,101
-0.24(-1.60%)
May 02, 2007
14.58
14.79
14.57
14.75
5,707,429
-0.09(-0.63%)
May 01, 2007
14.90
14.92
14.82
14.84
4,289,871
-0.05(-0.35%)
Apr 30, 2007
15.07
15.08
14.85
14.89
5,410,205
-0.19(-1.25%)
Apr 27, 2007
14.99
15.11
14.96
15.08
3,924,085
+0.02(+0.11%)
Apr 26, 2007
15.16
15.16
14.99
15.06
3,889,560
-0.18(-1.15%)
Apr 25, 2007
15.20
15.25
15.10
15.24
3,925,792
+0.05(+0.36%)
Apr 24, 2007
15.30
15.33
15.18
15.19
9,570,611
-0.15(-0.95%)
Apr 23, 2007
15.50
15.58
15.29
15.33
11,799,937
-0.86(-5.30%)
Apr 20, 2007
16.26
16.31
16.17
16.19
5,197,225
+0.17(+1.06%)
Apr 19, 2007
16.01
16.11
15.99
16.02
5,660,748
+0.21(+1.30%)
Apr 18, 2007
15.93
15.95
15.79
15.81
5,110,826
+0.14(+0.91%)
Apr 17, 2007
15.65
15.72
15.61
15.67
3,204,183
+0.12(+0.79%)
Apr 16, 2007
15.56
15.63
15.51
15.55
4,479,639
+0.20(+1.30%)
Apr 13, 2007
15.36
15.40
15.27
15.35
5,670,595
+0.39(+2.60%)
Apr 12, 2007
14.89
15.00
14.85
14.96
3,515,630
+0.21(+1.43%)
Apr 11, 2007
14.79
14.82
14.70
14.75
8,952,094
-0.04(-0.28%)
Apr 10, 2007
14.78
14.83
14.76
14.79
6,332,146
-0.11(-0.74%)
Apr 09, 2007
14.82
14.94
14.82
14.90
1,355,195
-0.07(-0.48%)
Apr 05, 2007
14.89
15.02
14.87
14.97
1,461,659
+0.03(+0.20%)
Apr 04, 2007
14.88
14.95
14.86
14.94
3,386,135
+0.19(+1.32%)
Apr 03, 2007
14.85
14.86
14.74
14.74
7,155,621
+0.02(+0.13%)
Apr 02, 2007
14.75
14.77
14.66
14.72
4,368,645
+0.01(+0.09%)
Mar 30, 2007
14.74
14.77
14.63
14.71
3,965,660
-0.02(-0.13%)
Mar 29, 2007
14.66
14.75
14.64
14.73
2,874,502
+0.02(+0.17%)
Mar 28, 2007
14.85
14.87
14.61
14.71
7,502,078
-0.11(-0.76%)
Mar 27, 2007
14.88
14.92
14.75
14.82
5,305,174
-0.19(-1.26%)
Mar 26, 2007
15.00
15.03
14.86
15.01
5,576,140
+0.01(+0.05%)
Mar 23, 2007
15.08
15.13
14.98
15.00
6,093,638
-0.21(-1.35%)
Mar 22, 2007
15.39
15.39
15.19
15.20
6,915,289
-0.34(-2.19%)
Mar 21, 2007
15.33
15.55
15.19
15.54
4,971,481
+0.23(+1.50%)
Mar 20, 2007
15.16
15.37
15.13
15.31
5,982,771
+0.10(+0.69%)
Mar 19, 2007
15.07
15.30
15.03
15.21
10,874,750
-0.01(-0.05%)
Mar 16, 2007
15.42
15.53
15.21
15.22
5,054,630
-0.04(-0.29%)
Mar 15, 2007
15.18
15.30
15.15
15.26
2,547,008
+0.01(+0.07%)
Mar 14, 2007
15.28
15.37
15.10
15.25
4,898,907
-0.06(-0.38%)
Mar 13, 2007
15.53
15.54
15.29
15.31
2,643,287
-0.22(-1.45%)
Mar 12, 2007
15.50
15.58
15.47
15.53
4,314,306
+0.02(+0.12%)
Mar 09, 2007
15.61
15.66
15.48
15.51
6,807,705
+0.12(+0.80%)
Mar 08, 2007
15.39
15.48
15.34
15.39
3,170,267
+0.18(+1.21%)
Mar 07, 2007
15.12
15.36
15.10
15.21
4,768,653
+0.15(+0.97%)
Mar 06, 2007
14.97
15.09
14.90
15.06
2,982,815
+0.38(+2.62%)
Mar 05, 2007
14.73
14.84
14.67
14.68
3,231,535
-0.08(-0.58%)
Mar 02, 2007
14.93
15.00
14.76
14.76
4,598,401
-0.34(-2.25%)
Mar 01, 2007
15.05
15.18
14.96
15.10
4,465,077
-0.29(-1.87%)
Feb 28, 2007
15.51
15.59
15.33
15.39
4,870,461
+0.12(+0.81%)
Feb 27, 2007
15.56
15.61
15.20
15.27
4,100,231
-0.44(-2.83%)
Feb 26, 2007
15.75
15.75
15.67
15.71
2,308,296
+0.03(+0.19%)
Feb 23, 2007
15.60
15.70
15.59
15.68
4,030,575
+0.12(+0.78%)
Feb 22, 2007
15.63
15.66
15.55
15.56
2,952,546
-0.07(-0.46%)
Feb 21, 2007
15.61
15.64
15.56
15.63
2,718,778
-0.11(-0.70%)
Feb 20, 2007
15.71
15.76
15.67
15.74
2,563,419
-0.13(-0.85%)
Feb 16, 2007
15.85
15.88
15.79
15.88
4,404,385
+0.10(+0.61%)
Feb 15, 2007
15.84
15.87
15.75
15.78
1,424,122
+0.01(+0.09%)
Feb 14, 2007
15.74
15.82
15.70
15.77
2,769,740
+0.16(+1.00%)
Feb 13, 2007
15.63
15.66
15.57
15.61
4,467,954
+0.04(+0.25%)
Feb 12, 2007
15.56
15.62
15.49
15.57
2,689,424
-0.01(-0.04%)
Feb 09, 2007
15.66
15.68
15.55
15.58
4,245,014
-0.18(-1.13%)
Feb 08, 2007
15.78
15.81
15.71
15.76
2,469,329
-0.15(-0.93%)
Feb 07, 2007
15.85
15.95
15.84
15.90
5,880,293
-0.21(-1.33%)
Feb 06, 2007
16.08
16.14
16.06
16.12
5,802,978
+0.25(+1.61%)
Feb 05, 2007
15.78
15.86
15.73
15.86
5,770,521
+0.04(+0.26%)
Feb 02, 2007
15.92
15.93
15.79
15.82
4,015,258
+0.08(+0.52%)
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
.