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 30, 2011
14.00
14.18
14.00
14.13
3,502,444
+0.13(+0.91%)
Dec 29, 2011
13.97
14.02
13.90
14.00
1,900,494
+0.07(+0.48%)
Dec 28, 2011
14.08
14.09
13.92
13.93
3,159,271
-0.21(-1.49%)
Dec 27, 2011
14.07
14.16
14.07
14.14
2,389,726
+0.02(+0.11%)
Dec 23, 2011
14.04
14.13
14.00
14.13
2,802,794
+0.26(+1.89%)
Dec 21, 2011
13.83
13.88
13.74
13.87
4,355,319
-0.02(-0.18%)
Dec 20, 2011
13.78
13.94
13.78
13.89
7,932,955
+0.02(+0.18%)
Dec 19, 2011
13.92
14.00
13.85
13.87
3,325,231
+0.05(+0.40%)
Dec 16, 2011
13.88
13.92
13.73
13.81
5,505,238
-0.08(-0.55%)
Dec 15, 2011
13.81
14.01
13.79
13.89
6,054,697
+0.11(+0.77%)
Dec 14, 2011
13.81
13.85
13.69
13.78
5,079,164
-0.13(-0.94%)
Dec 13, 2011
13.97
14.10
13.87
13.91
6,579,827
+0.00(+0.02%)
Dec 12, 2011
14.06
14.06
13.85
13.91
4,415,683
-0.19(-1.34%)
Dec 09, 2011
13.99
14.14
13.99
14.10
2,975,276
+0.18(+1.29%)
Dec 08, 2011
14.04
14.06
13.89
13.92
5,183,898
-0.03(-0.20%)
Dec 07, 2011
13.93
14.02
13.83
13.95
16,095,629
-0.05(-0.33%)
Dec 06, 2011
13.96
14.06
13.94
13.99
2,417,486
+0.12(+0.88%)
Dec 05, 2011
13.97
13.98
13.79
13.87
2,688,592
+0.07(+0.53%)
Dec 02, 2011
13.91
13.91
13.57
13.80
5,359,558
-0.09(-0.66%)
Dec 01, 2011
14.02
14.05
13.88
13.89
3,944,453
-0.15(-1.04%)
Nov 30, 2011
14.10
14.13
13.94
14.03
8,843,839
+0.44(+3.23%)
Nov 29, 2011
13.45
13.62
13.42
13.60
6,036,501
+0.24(+1.76%)
Nov 28, 2011
13.38
13.40
13.28
13.36
2,906,381
+0.38(+2.92%)
Nov 25, 2011
12.95
13.14
12.94
12.98
2,790,596
-0.10(-0.75%)
Nov 23, 2011
13.18
13.22
13.05
13.08
4,863,976
-0.27(-2.03%)
Nov 22, 2011
13.33
13.41
13.28
13.35
6,085,863
-0.14(-1.04%)
Nov 21, 2011
13.49
13.53
13.40
13.49
5,173,640
-0.25(-1.84%)
Nov 18, 2011
13.85
13.86
13.74
13.74
3,080,862
-0.01(-0.04%)
Nov 17, 2011
13.87
13.91
13.66
13.75
3,571,962
-0.05(-0.40%)
Nov 16, 2011
13.89
13.97
13.79
13.81
3,987,444
-0.26(-1.87%)
Nov 15, 2011
14.13
14.18
14.00
14.07
3,163,186
+0.05(+0.33%)
Nov 14, 2011
14.16
14.16
13.97
14.02
3,233,094
-0.19(-1.33%)
Nov 11, 2011
14.08
14.28
14.08
14.21
3,431,219
+0.34(+2.42%)
Nov 10, 2011
13.93
13.96
13.76
13.88
2,920,275
+0.14(+1.04%)
Nov 09, 2011
13.81
13.90
13.66
13.73
6,278,442
-0.52(-3.64%)
Nov 08, 2011
14.09
14.28
13.99
14.25
9,738,201
-0.20(-1.37%)
Nov 07, 2011
14.46
14.59
14.32
14.45
6,961,819
-0.13(-0.90%)
Nov 04, 2011
14.63
14.64
14.46
14.58
4,886,516
-0.03(-0.23%)
Nov 03, 2011
14.50
14.65
14.36
14.61
3,830,025
+0.19(+1.33%)
Nov 02, 2011
14.32
14.47
14.32
14.42
5,732,469
+0.06(+0.43%)
Nov 01, 2011
14.24
14.52
14.22
14.36
5,346,447
-0.26(-1.80%)
Oct 31, 2011
14.86
14.91
14.62
14.62
5,248,180
-0.42(-2.76%)
Oct 28, 2011
15.04
15.10
14.94
15.04
4,897,534
-0.19(-1.24%)
Oct 27, 2011
15.10
15.24
14.95
15.23
5,911,946
+0.33(+2.21%)
Oct 26, 2011
14.86
14.94
14.63
14.90
4,105,023
+0.30(+2.05%)
Oct 25, 2011
14.70
14.77
14.56
14.60
4,109,735
-0.23(-1.58%)
Oct 24, 2011
14.57
14.88
14.56
14.83
3,701,201
+0.01(+0.08%)
Oct 21, 2011
14.71
14.86
14.69
14.82
4,477,138
+0.46(+3.21%)
Oct 20, 2011
14.42
14.44
14.24
14.36
3,299,981
+0.08(+0.53%)
Oct 19, 2011
14.40
14.43
14.25
14.28
3,536,307
-0.08(-0.57%)
Oct 18, 2011
14.13
14.45
14.05
14.37
3,258,884
+0.12(+0.81%)
Oct 17, 2011
14.31
14.34
14.22
14.25
4,450,653
-0.28(-1.95%)
Oct 14, 2011
14.47
14.54
14.44
14.54
2,860,213
+0.21(+1.47%)
Oct 13, 2011
14.23
14.41
14.20
14.32
6,090,922
-0.11(-0.74%)
Oct 12, 2011
14.40
14.54
14.38
14.43
4,473,485
+0.14(+0.96%)
Oct 11, 2011
14.24
14.33
14.20
14.29
3,180,213
-0.12(-0.83%)
Oct 10, 2011
14.32
14.42
14.29
14.41
4,405,465
+0.45(+3.19%)
Oct 07, 2011
14.10
14.16
13.95
13.97
4,937,275
-0.05(-0.33%)
Oct 06, 2011
13.89
14.02
13.86
14.01
5,735,909
+0.35(+2.59%)
Oct 05, 2011
13.46
13.69
13.37
13.66
6,970,321
+0.23(+1.73%)
Oct 04, 2011
13.32
13.45
13.10
13.43
7,000,973
+0.04(+0.30%)
Oct 03, 2011
13.48
13.63
13.38
13.39
6,893,763
-0.15(-1.13%)
Sep 30, 2011
13.57
13.81
13.49
13.54
7,621,595
-0.23(-1.66%)
Sep 29, 2011
13.77
13.81
13.56
13.77
4,993,026
+0.27(+2.01%)
Sep 28, 2011
13.77
13.81
13.49
13.50
4,314,494
-0.18(-1.30%)
Sep 27, 2011
13.70
13.84
13.63
13.67
5,937,461
+0.38(+2.85%)
Sep 26, 2011
13.23
13.32
13.07
13.30
4,475,677
+0.20(+1.51%)
Sep 23, 2011
12.94
13.13
12.93
13.10
4,029,297
+0.08(+0.63%)
Sep 22, 2011
13.00
13.13
12.92
13.02
5,846,612
-0.37(-2.78%)
Sep 21, 2011
13.61
13.69
13.39
13.39
4,152,551
-0.29(-2.14%)
Sep 20, 2011
13.62
13.79
13.54
13.68
3,294,238
+0.17(+1.29%)
Sep 19, 2011
13.36
13.55
13.31
13.51
3,874,637
-0.20(-1.47%)
Sep 16, 2011
13.67
13.79
13.63
13.71
4,184,468
+0.12(+0.88%)
Sep 15, 2011
13.62
13.66
13.51
13.59
4,263,392
+0.10(+0.77%)
Sep 14, 2011
13.46
13.60
13.28
13.49
4,714,326
+0.12(+0.89%)
Sep 13, 2011
13.28
13.41
13.23
13.37
4,797,492
-0.02(-0.11%)
Sep 12, 2011
13.15
13.38
13.13
13.38
6,081,362
-0.15(-1.08%)
Sep 09, 2011
13.70
13.70
13.44
13.53
4,651,891
-0.31(-2.21%)
Sep 08, 2011
13.84
14.00
13.79
13.83
3,716,475
-0.16(-1.13%)
Sep 07, 2011
13.85
14.00
13.81
13.99
3,383,927
+0.37(+2.69%)
Sep 06, 2011
13.48
13.66
13.42
13.63
5,345,126
-0.13(-0.98%)
Sep 02, 2011
13.85
13.94
13.76
13.76
6,401,090
-0.49(-3.45%)
Sep 01, 2011
14.42
14.54
14.23
14.25
5,151,535
-0.22(-1.54%)
Aug 31, 2011
14.41
14.56
14.37
14.47
6,357,910
+0.20(+1.37%)
Aug 30, 2011
14.14
14.33
14.03
14.28
6,069,142
-0.04(-0.26%)
Aug 29, 2011
14.17
14.48
14.17
14.32
4,827,155
+0.29(+2.05%)
Aug 26, 2011
13.81
14.12
13.66
14.03
4,822,712
+0.05(+0.37%)
Aug 25, 2011
14.12
14.20
13.87
13.98
5,493,689
-0.41(-2.84%)
Aug 24, 2011
14.30
14.48
14.27
14.39
6,155,368
+0.03(+0.23%)
Aug 23, 2011
14.24
14.39
14.17
14.35
9,593,501
+0.24(+1.69%)
Aug 22, 2011
14.34
14.34
14.03
14.11
7,029,696
+0.39(+2.87%)
Aug 19, 2011
13.68
13.95
13.67
13.72
7,261,792
-0.08(-0.60%)
Aug 18, 2011
14.04
14.04
13.72
13.80
9,954,067
-0.53(-3.73%)
Aug 17, 2011
14.40
14.54
14.23
14.34
5,490,053
+0.18(+1.25%)
Aug 16, 2011
14.08
14.25
14.05
14.16
7,322,703
+0.12(+0.85%)
Aug 15, 2011
14.02
14.18
14.01
14.04
11,692,716
+0.28(+2.06%)
Aug 12, 2011
13.67
13.85
13.56
13.76
7,817,928
+0.31(+2.32%)
Aug 11, 2011
12.80
13.52
12.75
13.45
15,261,147
+0.95(+7.57%)
Aug 10, 2011
13.01
13.04
12.48
12.50
13,600,779
-0.54(-4.14%)
Aug 09, 2011
13.20
13.04
12.60
13.04
11,148,624
+0.36(+2.82%)
Aug 08, 2011
13.20
13.37
12.68
12.68
10,183,968
-0.81(-5.97%)
Aug 05, 2011
13.59
13.67
13.25
13.49
11,350,635
+0.02(+0.16%)
Aug 04, 2011
13.81
13.85
13.45
13.47
13,235,112
-0.62(-4.40%)
Aug 03, 2011
14.08
14.13
13.90
14.09
6,579,724
-0.05(-0.34%)
Aug 02, 2011
14.24
14.31
14.13
14.13
6,826,679
-0.33(-2.28%)
Aug 01, 2011
14.72
14.72
14.36
14.46
5,028,253
-0.07(-0.52%)
Jul 29, 2011
14.54
14.77
14.50
14.54
6,233,531
-0.21(-1.44%)
Jul 28, 2011
14.68
14.80
14.64
14.75
7,637,830
+0.12(+0.84%)
Jul 27, 2011
14.93
14.94
14.63
14.63
4,913,389
-0.32(-2.16%)
Jul 26, 2011
14.97
15.05
14.91
14.95
3,972,022
+0.08(+0.54%)
Jul 25, 2011
14.86
14.97
14.83
14.87
4,656,405
-0.01(-0.10%)
Jul 22, 2011
14.90
14.92
14.87
14.89
6,415,183
-0.24(-1.60%)
Jul 21, 2011
15.22
15.24
15.08
15.13
14,415,106
+0.31(+2.08%)
Jul 20, 2011
14.50
14.93
14.49
14.82
7,590,808
+0.22(+1.48%)
Jul 19, 2011
14.65
14.70
14.55
14.60
7,549,165
+0.00(+0.00%)
Jul 18, 2011
14.69
14.71
14.48
14.60
6,194,240
-0.32(-2.15%)
Jul 15, 2011
14.84
14.97
14.83
14.93
5,928,210
+0.06(+0.38%)
Jul 14, 2011
14.91
14.99
14.83
14.87
3,271,608
-0.01(-0.08%)
Jul 13, 2011
14.74
14.95
14.73
14.88
4,906,293
+0.09(+0.63%)
Jul 12, 2011
14.72
14.90
14.72
14.79
3,902,916
-0.09(-0.62%)
Jul 11, 2011
14.87
14.90
14.78
14.88
4,292,828
-0.22(-1.45%)
Jul 08, 2011
15.08
15.18
15.04
15.10
2,802,222
-0.05(-0.36%)
Jul 07, 2011
15.16
15.24
15.12
15.15
2,929,812
+0.06(+0.40%)
Jul 06, 2011
15.09
15.14
15.05
15.09
5,225,734
-0.22(-1.41%)
Jul 05, 2011
15.26
15.34
15.23
15.31
6,285,381
+0.19(+1.25%)
Jul 01, 2011
14.96
15.14
14.94
15.12
2,815,829
+0.11(+0.76%)
Jun 30, 2011
14.82
15.03
14.82
15.01
7,974,411
+0.17(+1.15%)
Jun 29, 2011
14.86
14.93
14.79
14.84
6,735,601
+0.17(+1.16%)
Jun 28, 2011
14.56
14.69
14.54
14.66
4,225,573
+0.11(+0.76%)
Jun 27, 2011
14.44
14.61
14.44
14.55
3,374,490
-0.13(-0.90%)
Jun 24, 2011
14.73
14.76
14.59
14.69
4,084,110
+0.03(+0.22%)
Jun 23, 2011
14.56
14.67
14.46
14.65
6,489,297
-0.09(-0.61%)
Jun 22, 2011
14.70
14.87
14.69
14.74
4,238,559
+0.01(+0.04%)
Jun 21, 2011
14.72
14.79
14.71
14.74
6,008,521
-0.03(-0.20%)
Jun 20, 2011
14.77
14.80
14.75
14.77
3,154,752
+0.00(+0.00%)
Jun 17, 2011
14.81
14.83
14.73
14.77
3,559,428
+0.10(+0.69%)
Jun 16, 2011
14.65
14.75
14.60
14.66
5,137,172
-0.31(-2.08%)
Jun 15, 2011
15.11
15.16
14.95
14.98
4,010,052
-0.42(-2.73%)
Jun 14, 2011
15.38
15.47
15.36
15.40
3,103,666
+0.26(+1.70%)
Jun 13, 2011
15.14
15.20
15.11
15.14
2,999,032
+0.07(+0.46%)
Jun 10, 2011
15.31
15.32
15.05
15.07
5,158,966
-0.50(-3.20%)
Jun 09, 2011
15.57
15.64
15.53
15.57
2,661,810
+0.08(+0.54%)
Jun 08, 2011
15.64
15.67
15.46
15.48
4,997,474
-0.14(-0.88%)
Jun 07, 2011
15.63
15.73
15.61
15.62
3,825,081
+0.21(+1.34%)
Jun 06, 2011
15.49
15.51
15.40
15.41
3,401,670
+0.06(+0.37%)
Jun 03, 2011
15.27
15.39
15.26
15.36
2,694,882
+0.15(+0.97%)
May 24, 2011
15.17
15.24
15.13
15.21
3,100,827
+0.07(+0.49%)
May 23, 2011
15.20
15.21
15.09
15.14
3,902,299
-0.32(-2.06%)
May 20, 2011
15.52
15.55
15.42
15.45
2,431,155
-0.13(-0.83%)
May 19, 2011
15.48
15.59
15.45
15.58
3,288,604
+0.09(+0.58%)
May 18, 2011
15.40
15.55
15.38
15.49
3,317,799
+0.06(+0.39%)
May 17, 2011
15.41
15.46
15.33
15.43
4,337,034
-0.03(-0.19%)
May 16, 2011
15.44
15.58
15.43
15.46
2,982,926
-0.06(-0.41%)
May 13, 2011
15.61
15.63
15.44
15.53
3,102,118
-0.10(-0.61%)
May 12, 2011
15.50
15.65
15.46
15.62
7,498,219
+0.07(+0.44%)
May 11, 2011
15.47
15.56
15.42
15.55
7,244,919
+0.15(+0.99%)
May 10, 2011
15.35
15.43
15.31
15.40
3,268,425
+0.14(+0.94%)
May 09, 2011
15.15
15.28
15.13
15.26
3,274,954
+0.10(+0.69%)
May 06, 2011
15.23
15.30
15.10
15.15
3,968,129
+0.03(+0.20%)
May 05, 2011
15.16
15.27
15.06
15.12
3,866,397
-0.13(-0.83%)
May 04, 2011
15.33
15.36
15.19
15.25
4,954,416
+0.14(+0.95%)
May 03, 2011
15.10
15.22
15.09
15.10
3,728,985
+0.02(+0.14%)
May 02, 2011
15.10
15.10
15.07
15.08
5,098,841
+0.15(+0.98%)
Apr 29, 2011
14.88
14.96
14.85
14.93
6,780,017
-0.02(-0.14%)
Apr 28, 2011
14.96
15.00
14.81
14.96
9,158,409
-0.52(-3.33%)
Apr 27, 2011
15.33
15.50
15.29
15.47
8,228,376
+0.30(+1.96%)
Apr 26, 2011
15.04
15.18
15.01
15.17
4,291,557
+0.22(+1.50%)
Apr 25, 2011
14.92
14.96
14.90
14.95
2,372,398
-0.02(-0.10%)
Apr 21, 2011
15.05
15.08
14.93
14.96
5,054,212
+0.05(+0.36%)
Apr 20, 2011
14.96
14.98
14.87
14.91
4,915,521
+0.28(+1.90%)
Apr 19, 2011
14.57
14.64
14.53
14.63
2,263,050
+0.12(+0.85%)
Apr 18, 2011
14.59
14.59
14.39
14.51
3,088,034
-0.28(-1.88%)
Apr 15, 2011
14.79
14.84
14.75
14.79
2,806,203
+0.10(+0.69%)
Apr 14, 2011
14.65
14.72
14.63
14.69
3,952,884
-0.01(-0.10%)
Apr 13, 2011
14.70
14.76
14.66
14.70
7,089,315
+0.11(+0.78%)
Apr 12, 2011
14.69
14.69
14.56
14.59
6,466,282
+0.00(+0.00%)
Apr 11, 2011
14.58
14.67
14.56
14.59
4,031,486
+0.12(+0.85%)
Apr 08, 2011
14.55
14.55
14.43
14.46
3,053,054
+0.09(+0.65%)
Apr 07, 2011
14.41
14.48
14.34
14.37
4,649,772
+0.02(+0.15%)
Apr 06, 2011
14.33
14.40
14.32
14.35
3,886,043
+0.13(+0.89%)
Apr 05, 2011
14.12
14.23
14.11
14.22
2,980,951
+0.17(+1.19%)
Apr 04, 2011
14.08
14.09
14.02
14.06
2,484,449
+0.09(+0.64%)
Apr 01, 2011
13.88
14.00
13.83
13.97
3,087,367
+0.14(+1.04%)
Mar 31, 2011
13.97
14.00
13.81
13.82
3,752,428
-0.14(-0.99%)
Mar 30, 2011
13.96
13.96
13.95
13.96
3,945,710
+0.19(+1.42%)
Mar 29, 2011
13.68
13.81
13.67
13.77
6,059,073
+0.03(+0.20%)
Mar 28, 2011
13.88
13.92
13.73
13.74
6,387,286
-0.09(-0.65%)
Mar 25, 2011
13.79
13.90
13.76
13.83
2,590,538
-0.01(-0.07%)
Mar 24, 2011
13.77
13.87
13.74
13.84
2,605,016
-0.01(-0.11%)
Mar 23, 2011
13.82
13.86
13.75
13.85
5,437,885
-0.15(-1.07%)
Mar 22, 2011
14.07
14.09
13.97
14.00
3,007,527
+0.00(+0.02%)
Mar 21, 2011
13.95
14.03
13.95
14.00
2,837,673
+0.22(+1.57%)
Mar 18, 2011
13.82
13.86
13.77
13.78
6,720,300
+0.00(+0.00%)
Mar 17, 2011
13.68
13.83
13.68
13.78
7,393,218
+0.19(+1.37%)
Mar 16, 2011
13.70
13.76
13.48
13.60
14,887,841
-0.29(-2.07%)
Mar 15, 2011
13.85
13.95
13.85
13.89
7,906,526
-0.29(-2.07%)
Mar 14, 2011
14.20
14.20
14.09
14.18
5,972,229
-0.12(-0.84%)
Mar 11, 2011
14.19
14.36
14.16
14.30
3,371,197
-0.05(-0.33%)
Mar 10, 2011
14.37
14.43
14.33
14.35
3,944,136
-0.11(-0.79%)
Mar 09, 2011
14.48
14.50
14.42
14.46
4,330,024
+0.08(+0.58%)
Mar 08, 2011
14.37
14.43
14.32
14.38
3,100,853
-0.10(-0.66%)
Mar 07, 2011
14.64
14.65
14.45
14.47
2,939,868
-0.16(-1.09%)
Mar 04, 2011
14.65
14.70
14.51
14.63
2,511,405
+0.10(+0.66%)
Mar 03, 2011
14.49
14.57
14.46
14.54
2,454,864
-0.00(-0.02%)
Mar 02, 2011
14.43
14.54
14.43
14.54
3,314,562
+0.02(+0.17%)
Mar 01, 2011
14.62
14.69
14.50
14.52
4,589,524
-0.22(-1.51%)
Feb 28, 2011
14.60
14.74
14.59
14.74
3,527,157
+0.32(+2.25%)
Feb 25, 2011
14.30
14.43
14.23
14.41
3,248,125
+0.05(+0.38%)
Feb 24, 2011
14.29
14.37
14.23
14.36
4,931,981
-0.10(-0.66%)
Feb 23, 2011
14.52
14.59
14.44
14.46
3,418,533
-0.04(-0.31%)
Feb 22, 2011
14.57
14.68
14.48
14.50
3,653,135
-0.30(-2.03%)
Feb 18, 2011
14.76
14.81
14.70
14.80
2,461,731
+0.05(+0.32%)
Feb 17, 2011
14.65
14.76
14.63
14.75
2,476,355
+0.01(+0.10%)
Feb 16, 2011
14.63
14.76
14.61
14.74
4,119,204
+0.10(+0.68%)
Feb 15, 2011
14.55
14.65
14.53
14.64
2,600,448
+0.14(+0.97%)
Feb 14, 2011
14.49
14.52
14.42
14.50
2,179,222
-0.03(-0.21%)
Feb 11, 2011
14.51
14.59
14.48
14.53
2,856,628
-0.11(-0.76%)
Feb 10, 2011
14.53
14.70
14.51
14.64
4,310,419
+0.01(+0.08%)
Feb 09, 2011
14.60
14.70
14.59
14.63
5,309,528
+0.07(+0.51%)
Feb 08, 2011
14.46
14.63
14.43
14.55
13,789,857
+0.16(+1.15%)
Feb 07, 2011
14.26
14.39
14.25
14.39
3,708,852
+0.13(+0.92%)
Feb 04, 2011
14.22
14.25
14.15
14.25
3,887,177
-0.11(-0.79%)
Feb 03, 2011
14.42
14.47
14.31
14.37
7,290,439
+0.07(+0.48%)
Feb 02, 2011
14.32
14.35
14.26
14.30
3,527,137
+0.10(+0.68%)
Feb 01, 2011
14.14
14.21
14.10
14.20
4,184,415
+0.10(+0.70%)
Jan 31, 2011
13.98
14.13
13.95
14.11
7,070,410
+0.18(+1.33%)
Jan 28, 2011
14.03
14.07
13.83
13.92
7,246,992
-0.06(-0.45%)
Jan 27, 2011
14.30
14.32
13.90
13.98
9,092,844
-0.03(-0.23%)
Jan 26, 2011
14.09
14.12
14.01
14.02
4,531,147
+0.13(+0.91%)
Jan 25, 2011
13.84
13.91
13.80
13.89
3,988,357
-0.18(-1.31%)
Jan 24, 2011
13.92
14.07
13.92
14.07
4,670,748
+0.20(+1.43%)
Jan 21, 2011
13.70
13.89
13.66
13.87
7,726,686
+0.35(+2.58%)
Jan 20, 2011
13.58
13.64
13.42
13.53
4,494,205
-0.25(-1.82%)
Jan 19, 2011
13.89
13.92
13.72
13.78
3,361,848
-0.10(-0.71%)
Jan 18, 2011
13.78
13.90
13.78
13.87
5,268,053
+0.17(+1.22%)
Jan 14, 2011
13.68
13.74
13.67
13.71
2,870,277
-0.02(-0.17%)
Jan 13, 2011
13.79
13.79
13.69
13.73
3,829,675
+0.00(+0.00%)
Jan 12, 2011
13.66
13.76
13.61
13.73
3,251,562
+0.14(+1.00%)
Jan 11, 2011
13.57
13.60
13.48
13.59
3,530,449
+0.22(+1.62%)
Jan 10, 2011
13.40
13.42
13.34
13.38
3,710,296
-0.16(-1.21%)
Jan 07, 2011
13.54
13.56
13.45
13.54
5,058,867
-0.08(-0.61%)
Jan 06, 2011
13.62
13.65
13.55
13.63
5,159,740
-0.01(-0.08%)
Jan 05, 2011
13.44
13.64
13.43
13.64
7,310,445
+0.13(+0.98%)
Jan 04, 2011
13.50
13.54
13.46
13.51
3,332,276
+0.13(+0.99%)
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
.