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 (%)
Dec 31, 2009
12.91
12.87
12.87
12.87
4,138,524
-0.02(-0.13%)
Dec 30, 2009
12.79
12.89
12.75
12.89
3,242,469
+0.10(+0.82%)
Dec 29, 2009
12.83
12.86
12.75
12.78
1,811,129
-0.04(-0.30%)
Dec 28, 2009
12.87
12.90
12.80
12.82
2,376,704
+0.10(+0.82%)
Dec 24, 2009
12.70
12.72
12.64
12.72
762,589
+0.11(+0.89%)
Dec 23, 2009
12.70
12.71
12.58
12.61
2,894,797
-0.03(-0.22%)
Dec 22, 2009
12.68
12.71
12.61
12.63
4,249,518
+0.12(+0.99%)
Dec 21, 2009
12.50
12.62
12.44
12.51
2,523,099
+0.02(+0.17%)
Dec 18, 2009
12.52
12.58
12.40
12.49
3,205,172
-0.01(-0.11%)
Dec 17, 2009
12.61
12.61
12.44
12.50
3,490,003
-0.25(-1.94%)
Dec 16, 2009
12.73
12.78
12.63
12.75
3,613,791
+0.11(+0.85%)
Dec 15, 2009
12.52
12.67
12.51
12.64
5,358,218
+0.09(+0.70%)
Dec 14, 2009
12.56
12.58
12.53
12.55
2,513,081
+0.03(+0.22%)
Dec 11, 2009
12.51
12.59
12.47
12.53
4,367,317
+0.09(+0.73%)
Dec 10, 2009
12.53
12.54
12.40
12.44
6,203,490
+0.00(+0.00%)
Dec 09, 2009
12.47
12.50
12.37
12.44
7,197,331
-0.10(-0.77%)
Dec 08, 2009
12.49
12.55
12.42
12.53
6,129,943
-0.12(-0.93%)
Dec 07, 2009
12.69
12.77
12.64
12.65
3,953,392
-0.05(-0.37%)
Dec 04, 2009
12.88
12.96
12.67
12.70
8,936,466
+0.19(+1.49%)
Dec 03, 2009
12.65
12.68
12.49
12.51
3,395,059
-0.09(-0.67%)
Dec 02, 2009
12.63
12.66
12.56
12.59
3,050,466
+0.05(+0.42%)
Dec 01, 2009
12.45
12.56
12.45
12.54
3,471,433
+0.25(+2.03%)
Nov 30, 2009
12.26
12.31
12.20
12.29
3,743,355
-0.13(-1.02%)
Nov 27, 2009
12.23
12.48
12.23
12.42
4,604,272
-0.30(-2.35%)
Nov 25, 2009
12.70
12.75
12.61
12.72
4,532,661
+0.31(+2.50%)
Nov 24, 2009
12.44
12.45
12.29
12.41
8,142,805
-0.04(-0.33%)
Nov 23, 2009
12.46
12.57
12.39
12.45
4,495,131
+0.16(+1.29%)
Nov 20, 2009
12.17
12.29
12.16
12.29
4,757,177
-0.10(-0.82%)
Nov 19, 2009
12.44
12.44
12.29
12.39
1,996,994
-0.08(-0.62%)
Nov 18, 2009
12.51
12.51
12.41
12.47
2,124,615
+0.00(+0.02%)
Nov 17, 2009
12.46
12.49
12.34
12.47
3,833,831
-0.20(-1.60%)
Nov 16, 2009
12.59
12.71
12.59
12.67
3,030,247
+0.07(+0.57%)
Nov 13, 2009
12.57
12.64
12.53
12.60
2,761,597
+0.11(+0.90%)
Nov 12, 2009
12.46
12.51
12.43
12.48
3,709,730
-0.04(-0.35%)
Nov 11, 2009
12.57
12.61
12.45
12.53
4,234,701
-0.06(-0.48%)
Nov 10, 2009
12.43
12.62
12.43
12.59
5,747,830
-0.01(-0.07%)
Nov 09, 2009
12.54
12.60
12.47
12.60
3,217,611
+0.26(+2.13%)
Nov 06, 2009
12.14
12.34
12.13
12.33
7,457,768
+0.01(+0.11%)
Nov 05, 2009
12.27
12.34
12.25
12.32
4,773,296
+0.04(+0.29%)
Nov 04, 2009
12.19
12.37
12.17
12.28
5,628,046
+0.13(+1.04%)
Nov 03, 2009
12.06
12.17
12.04
12.16
4,493,497
-0.02(-0.20%)
Nov 02, 2009
12.15
12.25
12.12
12.18
4,886,602
-0.13(-1.07%)
Oct 30, 2009
12.40
12.48
12.27
12.31
5,709,169
-0.23(-1.84%)
Oct 29, 2009
12.39
12.55
12.36
12.54
11,560,020
+0.16(+1.28%)
Oct 28, 2009
12.53
12.60
12.37
12.39
7,681,886
-0.28(-2.21%)
Oct 27, 2009
12.63
12.74
12.56
12.67
7,107,573
+0.24(+1.90%)
Oct 26, 2009
12.47
12.62
12.37
12.43
3,879,465
+0.04(+0.33%)
Oct 23, 2009
12.39
12.41
12.35
12.39
3,863,306
-0.22(-1.78%)
Oct 22, 2009
12.56
12.62
12.46
12.61
4,215,139
+0.16(+1.32%)
Oct 21, 2009
12.52
12.61
12.44
12.45
7,460,963
+0.09(+0.71%)
Oct 20, 2009
12.35
12.39
12.35
12.36
6,328,725
-0.25(-2.02%)
Oct 19, 2009
12.51
12.72
12.49
12.62
6,361,792
+0.29(+2.31%)
Oct 16, 2009
12.30
12.37
12.25
12.33
4,649,808
-0.03(-0.22%)
Oct 15, 2009
12.34
12.38
12.30
12.36
3,844,028
+0.12(+0.94%)
Oct 14, 2009
12.27
12.27
12.16
12.24
4,727,615
+0.21(+1.71%)
Oct 13, 2009
12.14
12.17
12.00
12.04
7,552,136
-0.07(-0.54%)
Oct 12, 2009
12.19
12.20
12.07
12.10
5,541,972
+0.01(+0.09%)
Oct 09, 2009
12.08
12.10
12.03
12.09
4,080,374
-0.05(-0.43%)
Oct 08, 2009
12.16
12.22
12.11
12.14
3,622,503
+0.08(+0.64%)
Oct 07, 2009
12.06
12.08
12.00
12.07
4,168,002
-0.07(-0.59%)
Oct 06, 2009
12.13
12.20
12.11
12.14
5,336,818
+0.02(+0.14%)
Oct 05, 2009
12.06
12.19
12.02
12.12
6,429,001
+0.16(+1.31%)
Oct 02, 2009
11.93
12.08
11.92
11.97
6,056,260
-0.09(-0.73%)
Oct 01, 2009
12.28
12.29
12.05
12.05
5,848,831
-0.27(-2.20%)
Sep 30, 2009
12.45
12.45
12.24
12.33
6,956,689
-0.06(-0.49%)
Sep 29, 2009
12.45
12.45
12.33
12.39
5,471,397
+0.04(+0.33%)
Sep 28, 2009
12.33
12.39
12.26
12.35
5,563,292
+0.31(+2.53%)
Sep 25, 2009
12.11
12.13
12.02
12.04
6,280,207
-0.04(-0.34%)
Sep 24, 2009
12.24
12.28
12.04
12.08
8,971,254
-0.42(-3.40%)
Sep 23, 2009
12.71
12.71
12.49
12.51
4,386,146
-0.07(-0.59%)
Sep 22, 2009
12.71
12.71
12.56
12.58
6,421,977
+0.14(+1.10%)
Sep 21, 2009
12.40
12.48
12.39
12.44
8,174,045
+0.05(+0.40%)
Sep 18, 2009
12.56
12.58
12.38
12.39
11,711,787
-0.08(-0.64%)
Sep 17, 2009
12.62
12.65
12.46
12.47
8,637,682
+0.03(+0.26%)
Sep 16, 2009
12.47
12.49
12.39
12.44
4,033,898
+0.11(+0.90%)
Sep 15, 2009
12.33
12.37
12.27
12.33
8,205,868
-0.12(-0.95%)
Sep 14, 2009
12.41
12.48
12.38
12.45
3,344,947
+0.08(+0.62%)
Sep 11, 2009
12.53
12.55
12.34
12.37
7,065,549
+0.10(+0.78%)
Sep 10, 2009
12.44
12.44
12.25
12.28
13,053,288
-0.06(-0.49%)
Sep 09, 2009
12.40
12.45
12.30
12.34
6,459,621
-0.15(-1.16%)
Sep 08, 2009
12.56
12.57
12.45
12.48
2,270,192
+0.02(+0.18%)
Sep 04, 2009
12.37
12.47
12.34
12.46
3,458,395
+0.00(+0.02%)
Sep 03, 2009
12.55
12.58
12.36
12.46
4,606,668
-0.13(-1.00%)
Sep 02, 2009
12.55
12.64
12.48
12.58
2,648,564
-0.04(-0.28%)
Sep 01, 2009
12.77
12.88
12.59
12.62
5,494,835
-0.17(-1.31%)
Aug 31, 2009
12.82
12.96
12.70
12.79
10,711,568
+0.09(+0.71%)
Aug 28, 2009
12.93
12.93
12.62
12.70
5,587,471
-0.13(-1.05%)
Aug 27, 2009
12.74
12.86
12.68
12.83
5,317,230
+0.14(+1.12%)
Aug 26, 2009
12.66
12.69
12.58
12.69
3,532,205
+0.07(+0.54%)
Aug 25, 2009
12.72
12.77
12.61
12.62
4,329,291
-0.04(-0.30%)
Aug 24, 2009
12.71
12.77
12.62
12.66
3,537,676
-0.04(-0.30%)
Aug 21, 2009
12.75
12.81
12.65
12.70
3,155,548
+0.15(+1.20%)
Aug 20, 2009
12.47
12.56
12.46
12.54
4,746,808
-0.10(-0.80%)
Aug 19, 2009
12.54
12.67
12.53
12.65
3,847,172
+0.03(+0.26%)
Aug 18, 2009
12.50
12.65
12.48
12.61
2,919,158
+0.26(+2.06%)
Aug 17, 2009
12.36
12.42
12.32
12.36
2,745,806
-0.25(-1.98%)
Aug 14, 2009
12.62
12.65
12.49
12.61
3,414,654
-0.19(-1.48%)
Aug 13, 2009
12.82
12.82
12.72
12.80
2,563,153
+0.15(+1.15%)
Aug 12, 2009
12.63
12.77
12.61
12.65
2,116,406
+0.11(+0.85%)
Aug 11, 2009
12.53
12.60
12.49
12.54
2,437,954
-0.08(-0.67%)
Aug 10, 2009
12.69
12.69
12.58
12.63
2,686,262
-0.12(-0.95%)
Aug 07, 2009
12.72
12.83
12.68
12.75
6,506,961
+0.26(+2.04%)
Aug 06, 2009
12.65
12.68
12.45
12.50
4,766,268
-0.32(-2.50%)
Aug 05, 2009
12.94
12.95
12.76
12.82
6,010,411
-0.16(-1.20%)
Aug 04, 2009
12.98
13.02
12.91
12.97
3,985,342
+0.03(+0.23%)
Aug 03, 2009
12.93
13.02
12.88
12.94
8,743,581
+0.21(+1.64%)
Jul 31, 2009
12.82
12.93
12.73
12.73
9,356,438
+0.03(+0.22%)
Jul 30, 2009
12.90
12.94
12.69
12.71
14,485,999
+0.10(+0.78%)
Jul 29, 2009
12.66
12.70
12.51
12.61
7,700,215
-0.22(-1.75%)
Jul 28, 2009
12.83
12.86
12.70
12.83
2,971,550
+0.01(+0.09%)
Jul 27, 2009
12.84
12.85
12.70
12.82
4,570,699
-0.21(-1.64%)
Jul 24, 2009
12.98
13.05
12.91
13.04
2,751,418
+0.12(+0.93%)
Jul 23, 2009
12.64
12.98
12.64
12.91
3,985,043
+0.15(+1.20%)
Jul 22, 2009
12.73
12.86
12.71
12.76
4,259,328
+0.05(+0.43%)
Jul 21, 2009
12.65
12.73
12.58
12.71
3,215,219
+0.17(+1.36%)
Jul 20, 2009
12.47
12.54
12.39
12.54
2,290,057
+0.20(+1.60%)
Jul 17, 2009
12.28
12.37
12.25
12.34
9,639,454
-0.16(-1.25%)
Jul 16, 2009
12.37
12.53
12.35
12.50
3,397,616
+0.19(+1.54%)
Jul 15, 2009
12.26
12.31
12.22
12.31
4,041,060
+0.22(+1.84%)
Jul 14, 2009
12.08
12.10
11.92
12.08
2,746,706
+0.13(+1.10%)
Jul 13, 2009
11.81
11.97
11.80
11.95
2,987,352
+0.16(+1.35%)
Jul 10, 2009
11.76
11.90
11.71
11.79
3,317,285
-0.20(-1.69%)
Jul 09, 2009
12.00
12.05
11.89
12.00
3,386,606
+0.12(+0.99%)
Jul 08, 2009
11.93
11.94
11.77
11.88
4,597,821
+0.01(+0.05%)
Jul 07, 2009
11.99
12.02
11.86
11.87
10,346,486
-0.16(-1.37%)
Jul 06, 2009
11.81
12.06
11.81
12.04
3,319,495
+0.19(+1.60%)
Jul 02, 2009
11.88
11.93
11.79
11.85
3,208,202
-0.39(-3.18%)
Jul 01, 2009
12.19
12.33
12.18
12.24
3,694,216
+0.13(+1.11%)
Jun 30, 2009
12.19
12.25
12.03
12.10
3,231,371
-0.20(-1.63%)
Jun 29, 2009
12.21
12.31
12.15
12.30
3,484,693
+0.02(+0.13%)
Jun 26, 2009
12.32
12.32
12.12
12.29
2,845,151
-0.05(-0.44%)
Jun 25, 2009
12.05
12.36
12.02
12.34
5,500,543
+0.24(+1.99%)
Jun 24, 2009
12.21
12.31
12.00
12.10
3,193,359
-0.04(-0.29%)
Jun 23, 2009
12.11
12.17
12.01
12.14
3,430,679
+0.18(+1.49%)
Jun 22, 2009
12.09
12.11
11.94
11.96
3,480,080
-0.29(-2.39%)
Jun 19, 2009
12.39
12.40
12.19
12.25
3,784,889
+0.22(+1.87%)
Jun 18, 2009
11.98
12.09
11.93
12.03
6,043,937
-0.12(-1.02%)
Jun 17, 2009
12.13
12.20
12.00
12.15
6,410,110
+0.35(+2.97%)
Jun 16, 2009
11.95
11.95
11.79
11.80
4,519,474
+0.05(+0.44%)
Jun 15, 2009
11.90
11.92
11.73
11.75
8,208,435
-0.14(-1.15%)
Jun 12, 2009
11.73
11.94
11.70
11.88
6,724,664
+0.47(+4.08%)
Jun 11, 2009
11.30
11.51
11.29
11.42
3,640,555
+0.33(+2.94%)
Jun 10, 2009
11.23
11.23
10.98
11.09
3,878,612
-0.08(-0.71%)
Jun 09, 2009
11.18
11.22
11.10
11.17
2,422,801
+0.02(+0.20%)
Jun 08, 2009
11.06
11.23
11.04
11.15
3,975,704
+0.04(+0.37%)
Jun 05, 2009
11.16
11.17
11.05
11.11
4,293,660
-0.07(-0.61%)
Jun 04, 2009
11.19
11.26
11.11
11.18
5,498,902
-0.02(-0.20%)
Jun 03, 2009
11.25
11.30
11.12
11.20
5,396,883
-0.22(-1.90%)
Jun 02, 2009
11.32
11.46
11.31
11.42
5,776,917
-0.20(-1.70%)
Jun 01, 2009
11.59
11.68
11.57
11.61
3,976,889
+0.17(+1.51%)
May 29, 2009
11.38
11.45
11.33
11.44
4,697,564
+0.29(+2.58%)
May 28, 2009
11.20
11.28
11.09
11.15
4,275,987
-0.02(-0.22%)
May 27, 2009
11.36
11.38
11.17
11.18
5,656,638
-0.29(-2.53%)
May 26, 2009
11.26
11.51
11.23
11.47
4,971,947
+0.10(+0.89%)
May 22, 2009
11.35
11.46
11.25
11.37
4,386,978
-0.06(-0.53%)
May 21, 2009
11.35
11.48
11.31
11.43
6,220,937
+0.15(+1.34%)
May 20, 2009
11.24
11.38
11.19
11.28
4,546,483
+0.22(+2.04%)
May 19, 2009
10.97
11.09
10.93
11.05
5,437,316
+0.10(+0.93%)
May 18, 2009
10.81
10.97
10.74
10.95
5,203,538
+0.35(+3.29%)
May 15, 2009
10.67
10.76
10.53
10.60
5,985,616
-0.10(-0.92%)
May 14, 2009
10.69
10.77
10.64
10.70
8,894,261
-0.09(-0.84%)
May 13, 2009
11.04
11.04
10.76
10.79
8,803,901
-0.01(-0.13%)
May 12, 2009
10.92
10.92
10.73
10.80
8,236,626
+0.34(+3.28%)
May 11, 2009
10.46
10.57
10.37
10.46
15,037,945
+0.55(+5.56%)
May 08, 2009
9.893
9.987
9.847
9.910
6,689,293
+0.02(+0.22%)
May 07, 2009
9.987
9.992
9.816
9.888
6,730,620
-0.00(-0.03%)
May 06, 2009
10.00
10.01
9.830
9.891
4,280,181
+0.14(+1.46%)
May 05, 2009
9.806
9.811
9.660
9.748
8,733,610
-0.12(-1.22%)
May 04, 2009
9.912
10.03
9.814
9.869
16,262,172
+0.22(+2.33%)
May 01, 2009
9.485
9.644
9.430
9.644
5,160,577
+0.05(+0.57%)
Apr 30, 2009
10.11
10.11
9.542
9.589
9,775,659
-0.43(-4.32%)
Apr 29, 2009
9.838
10.07
9.811
10.02
7,158,586
+0.30(+3.10%)
Apr 28, 2009
9.822
9.869
9.688
9.721
3,778,015
-0.21(-2.07%)
Apr 27, 2009
9.932
10.04
9.871
9.926
6,600,096
+0.36(+3.72%)
Apr 24, 2009
9.578
9.671
9.512
9.570
5,361,643
+0.23(+2.50%)
Apr 23, 2009
9.175
9.339
9.095
9.337
9,124,695
+0.18(+1.95%)
Apr 22, 2009
9.095
9.260
9.084
9.158
4,477,600
-0.23(-2.48%)
Apr 21, 2009
9.205
9.413
9.169
9.391
4,587,949
+0.02(+0.18%)
Apr 20, 2009
9.466
9.518
9.337
9.375
3,617,868
-0.25(-2.56%)
Apr 17, 2009
9.715
9.745
9.561
9.622
5,015,236
-0.21(-2.12%)
Apr 16, 2009
9.603
9.860
9.564
9.830
5,133,112
+0.26(+2.69%)
Apr 15, 2009
9.542
9.591
9.427
9.572
4,077,657
+0.13(+1.39%)
Apr 14, 2009
9.359
9.485
9.315
9.441
5,595,450
+0.05(+0.53%)
Apr 13, 2009
9.230
9.460
9.230
9.391
2,600,757
+0.10(+1.03%)
Apr 09, 2009
9.370
9.383
9.241
9.296
4,804,565
-0.16(-1.74%)
Apr 08, 2009
9.460
9.540
9.372
9.460
7,920,489
+0.07(+0.73%)
Apr 07, 2009
9.553
9.619
9.359
9.391
5,624,130
-0.24(-2.48%)
Apr 06, 2009
9.583
9.726
9.509
9.630
4,926,769
+0.05(+0.52%)
Apr 03, 2009
9.764
9.800
9.509
9.581
8,542,151
-0.14(-1.47%)
Apr 02, 2009
9.803
9.934
9.707
9.723
9,194,876
-0.12(-1.23%)
Apr 01, 2009
9.485
9.855
9.452
9.844
10,540,451
+0.12(+1.27%)
Mar 31, 2009
9.529
9.800
9.383
9.721
8,547,617
+0.33(+3.50%)
Mar 30, 2009
8.923
9.400
8.835
9.391
13,572,923
+0.28(+3.07%)
Mar 26, 2009
9.112
9.158
9.005
9.112
6,479,128
-0.11(-1.16%)
Mar 25, 2009
9.115
9.274
9.013
9.219
10,673,928
+0.09(+0.93%)
Mar 24, 2009
9.216
9.284
9.123
9.134
3,176,547
-0.04(-0.48%)
Mar 23, 2009
9.013
9.186
8.999
9.178
8,304,918
+0.16(+1.76%)
Mar 20, 2009
9.079
9.136
8.966
9.019
3,281,684
+0.03(+0.30%)
Mar 19, 2009
9.153
9.186
8.953
8.991
3,120,260
-0.25(-2.70%)
Mar 18, 2009
9.221
9.320
9.024
9.241
6,246,980
-0.25(-2.63%)
Mar 17, 2009
9.315
9.493
9.205
9.490
5,795,557
+0.13(+1.41%)
Mar 16, 2009
9.375
9.496
9.301
9.359
6,808,521
+0.31(+3.42%)
Mar 13, 2009
8.986
9.082
8.816
9.049
0
+0.24(+2.74%)
Mar 12, 2009
8.539
8.838
8.413
8.807
7,941,492
+0.34(+4.05%)
Mar 11, 2009
8.530
8.618
8.352
8.465
5,807,059
-0.15(-1.75%)
Mar 10, 2009
8.292
8.646
8.284
8.615
6,772,957
+0.32(+3.90%)
Mar 09, 2009
8.245
8.404
8.215
8.292
7,443,804
-0.11(-1.34%)
Mar 06, 2009
8.421
8.492
8.254
8.404
0
+0.05(+0.66%)
Mar 05, 2009
8.539
8.574
8.333
8.350
5,832,398
-0.17(-2.03%)
Mar 04, 2009
8.547
8.648
8.413
8.522
6,646,952
-0.02(-0.29%)
Mar 02, 2009
8.755
8.761
8.519
8.547
5,262,370
-0.12(-1.33%)
Feb 27, 2009
8.731
8.805
8.626
8.662
0
-0.32(-3.57%)
Feb 26, 2009
9.287
9.353
8.981
8.983
5,852,937
-0.33(-3.51%)
Feb 25, 2009
9.537
9.572
9.282
9.309
6,652,204
-0.38(-3.91%)
Feb 24, 2009
9.641
9.721
9.492
9.688
5,270,838
+0.27(+2.91%)
Feb 23, 2009
9.734
9.745
9.378
9.413
3,208,191
-0.29(-2.94%)
Feb 20, 2009
9.551
9.751
9.545
9.699
0
-0.04(-0.45%)
Feb 19, 2009
9.830
9.899
9.710
9.742
4,850,549
+0.01(+0.06%)
Feb 18, 2009
9.729
9.789
9.578
9.737
4,046,439
-0.01(-0.11%)
Feb 17, 2009
9.849
9.871
9.723
9.748
4,776,556
-0.39(-3.89%)
Feb 13, 2009
10.28
10.33
10.09
10.14
0
-0.19(-1.88%)
Feb 12, 2009
10.15
10.34
10.09
10.34
3,523,201
-0.03(-0.26%)
Feb 11, 2009
10.27
10.41
10.24
10.36
3,417,535
-0.01(-0.11%)
Feb 10, 2009
10.58
10.70
10.34
10.38
3,479,117
-0.24(-2.22%)
Feb 09, 2009
10.61
10.64
10.50
10.61
2,381,755
+0.13(+1.20%)
Feb 06, 2009
10.23
10.57
10.21
10.49
0
-0.05(-0.52%)
Feb 05, 2009
10.40
10.61
10.35
10.54
3,724,963
+0.21(+1.99%)
Feb 04, 2009
10.52
10.61
10.29
10.33
5,352,164
-0.68(-6.15%)
Feb 03, 2009
10.80
11.06
10.69
11.01
4,267,523
+0.44(+4.20%)
Feb 02, 2009
10.30
10.61
10.30
10.57
4,154,064
+0.00(+0.03%)
Jan 30, 2009
10.55
10.64
10.43
10.57
0
+0.05(+0.44%)
Jan 29, 2009
10.61
10.70
10.42
10.52
8,206,481
-0.79(-6.98%)
Jan 28, 2009
11.34
11.37
11.16
11.31
7,961,145
+0.34(+3.13%)
Jan 27, 2009
11.05
11.12
10.80
10.97
6,002,592
-0.23(-2.03%)
Jan 26, 2009
11.15
11.32
11.09
11.19
4,570,305
+0.31(+2.85%)
Jan 23, 2009
10.70
10.92
10.59
10.88
7,780,192
+0.27(+2.58%)
Jan 22, 2009
10.47
10.67
10.41
10.61
2,900,147
-0.07(-0.69%)
Jan 21, 2009
10.47
10.68
10.23
10.68
5,498,705
+0.08(+0.80%)
Jan 20, 2009
10.80
10.86
10.59
10.60
7,887,481
-0.38(-3.50%)
Jan 16, 2009
11.11
11.14
10.78
10.98
0
-0.10(-0.87%)
Jan 15, 2009
10.93
11.12
10.76
11.08
4,552,431
+0.17(+1.53%)
Jan 14, 2009
10.81
10.95
10.66
10.91
6,931,277
-0.11(-1.02%)
Jan 13, 2009
10.89
11.04
10.86
11.02
5,572,726
-0.18(-1.64%)
Jan 12, 2009
11.16
11.26
11.10
11.21
3,190,237
-0.17(-1.49%)
Jan 09, 2009
11.49
11.53
11.32
11.38
3,386,650
-0.03(-0.26%)
Jan 08, 2009
11.34
11.47
11.22
11.41
3,418,753
+0.12(+1.07%)
Jan 07, 2009
11.36
11.52
11.20
11.29
7,073,653
-0.10(-0.89%)
Jan 06, 2009
11.04
11.45
10.99
11.39
6,818,321
+0.54(+4.98%)
Jan 05, 2009
10.79
10.89
10.71
10.85
3,947,524
-0.28(-2.54%)
Jan 02, 2009
11.03
11.15
11.03
11.13
0
-0.12(-1.07%)
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
.