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 (%)
Apr 30, 2020
48.41
48.55
46.41
47.01
6,510,433
+1.40(+3.08%)
Apr 29, 2020
46.77
46.77
45.55
45.61
4,210,554
-0.22(-0.49%)
Apr 28, 2020
47.04
47.04
45.73
45.83
6,414,252
-0.46(-0.99%)
Apr 27, 2020
46.41
46.61
46.11
46.29
2,341,101
+0.27(+0.59%)
Apr 24, 2020
45.59
46.09
45.44
46.02
2,321,606
+0.71(+1.57%)
Apr 23, 2020
45.22
45.82
45.16
45.31
2,835,306
+0.03(+0.06%)
Apr 22, 2020
45.53
45.63
45.24
45.28
3,118,029
+0.26(+0.58%)
Apr 21, 2020
45.04
45.47
44.90
45.02
3,942,954
-0.33(-0.73%)
Apr 20, 2020
44.80
45.79
44.77
45.35
3,799,556
+0.37(+0.82%)
Apr 17, 2020
45.14
45.24
44.55
44.99
3,725,247
+0.81(+1.83%)
Apr 16, 2020
43.65
44.23
43.53
44.18
3,579,819
+0.99(+2.29%)
Apr 15, 2020
42.86
43.45
42.75
43.19
3,227,259
-0.58(-1.34%)
Apr 14, 2020
42.84
44.00
42.74
43.77
5,682,038
+1.19(+2.79%)
Apr 13, 2020
40.83
43.07
40.81
42.58
7,290,916
+2.43(+6.05%)
Apr 09, 2020
39.20
40.44
39.11
40.16
6,259,384
+0.73(+1.85%)
Apr 08, 2020
39.09
39.66
38.52
39.43
4,293,139
+0.67(+1.74%)
Apr 07, 2020
39.10
39.42
38.59
38.75
6,228,675
-1.09(-2.73%)
Apr 06, 2020
39.58
40.17
39.54
39.84
6,378,385
+0.31(+0.80%)
Apr 03, 2020
39.36
39.69
39.15
39.53
3,750,826
+0.18(+0.46%)
Apr 02, 2020
39.05
39.39
38.48
39.35
6,582,605
-0.02(-0.05%)
Apr 01, 2020
39.34
40.05
39.06
39.37
6,780,352
-0.79(-1.97%)
Mar 31, 2020
39.57
40.56
39.44
40.16
9,354,499
+0.12(+0.29%)
Mar 30, 2020
38.48
40.09
38.48
40.04
7,769,027
+1.85(+4.85%)
Mar 27, 2020
36.67
38.78
36.59
38.19
7,543,803
+0.10(+0.26%)
Mar 26, 2020
36.33
38.12
36.33
38.09
7,498,817
+1.78(+4.90%)
Mar 25, 2020
36.10
37.05
35.41
36.31
7,312,812
-0.46(-1.25%)
Mar 24, 2020
36.28
36.87
35.39
36.77
6,816,801
+1.90(+5.44%)
Mar 23, 2020
35.39
36.07
34.29
34.87
6,310,327
-0.58(-1.62%)
Mar 20, 2020
37.05
37.75
35.39
35.45
11,177,743
-0.64(-1.77%)
Mar 19, 2020
34.99
36.77
34.23
36.08
10,270,339
+0.69(+1.96%)
Mar 18, 2020
34.38
35.89
34.38
35.39
5,459,725
-1.41(-3.84%)
Mar 17, 2020
35.29
37.32
35.02
36.80
6,018,559
+2.82(+8.31%)
Mar 16, 2020
33.10
34.96
32.50
33.98
8,170,711
-4.04(-10.62%)
Mar 13, 2020
37.38
38.18
34.69
38.02
13,232,656
+1.37(+3.73%)
Mar 12, 2020
37.14
37.39
35.49
36.65
6,019,898
-3.43(-8.57%)
Mar 11, 2020
41.00
41.19
39.65
40.08
6,483,104
-2.09(-4.95%)
Mar 10, 2020
41.23
42.22
40.44
42.17
10,170,360
+1.50(+3.69%)
Mar 09, 2020
40.95
41.95
40.45
40.67
5,595,393
-2.06(-4.82%)
Mar 06, 2020
42.49
42.84
42.02
42.73
3,824,784
-0.77(-1.78%)
Mar 05, 2020
42.78
43.75
42.75
43.50
6,402,499
-0.20(-0.45%)
Mar 04, 2020
42.51
43.78
42.03
43.70
3,711,717
+2.77(+6.77%)
Mar 03, 2020
41.79
41.95
40.57
40.93
4,724,214
-0.31(-0.76%)
Mar 02, 2020
39.97
41.24
39.88
41.24
6,822,297
+1.86(+4.73%)
Feb 28, 2020
39.28
39.63
38.63
39.38
6,290,858
-1.14(-2.82%)
Feb 27, 2020
41.71
41.81
40.51
40.53
4,509,811
-1.39(-3.32%)
Feb 26, 2020
41.87
42.28
41.65
41.92
4,426,116
+0.43(+1.04%)
Feb 25, 2020
42.36
42.39
41.14
41.49
4,933,093
-0.45(-1.07%)
Feb 24, 2020
42.52
42.91
41.94
41.94
5,149,304
-2.27(-5.14%)
Feb 21, 2020
43.95
44.28
43.78
44.21
4,659,301
+1.08(+2.51%)
Feb 20, 2020
43.07
43.33
42.88
43.13
3,404,640
-0.33(-0.75%)
Feb 19, 2020
43.50
43.67
43.23
43.45
3,709,733
+0.18(+0.41%)
Feb 18, 2020
43.14
43.40
42.82
43.28
4,457,390
+1.11(+2.63%)
Feb 14, 2020
42.49
42.49
41.77
42.17
7,563,846
-1.30(-3.00%)
Feb 13, 2020
43.01
43.84
42.99
43.47
3,183,322
-0.22(-0.50%)
Feb 12, 2020
43.84
43.88
43.50
43.69
2,816,894
-0.18(-0.40%)
Feb 11, 2020
44.01
44.04
43.65
43.87
2,098,063
-0.11(-0.26%)
Feb 10, 2020
43.61
44.01
43.49
43.98
2,250,572
+0.45(+1.03%)
Feb 07, 2020
43.96
43.99
43.51
43.53
2,264,399
-0.56(-1.26%)
Feb 06, 2020
43.79
44.15
43.62
44.09
2,872,248
+0.26(+0.60%)
Feb 05, 2020
43.58
43.93
43.38
43.82
2,613,434
+0.85(+1.99%)
Feb 04, 2020
42.97
43.26
42.93
42.97
1,927,794
+0.22(+0.52%)
Feb 03, 2020
42.84
43.12
42.69
42.75
2,259,318
-0.17(-0.39%)
Jan 31, 2020
43.34
43.34
42.71
42.91
4,685,969
-0.34(-0.79%)
Jan 30, 2020
43.51
43.52
43.13
43.26
6,779,549
-0.50(-1.15%)
Jan 29, 2020
44.14
44.16
43.73
43.76
4,590,126
+0.05(+0.12%)
Jan 28, 2020
43.62
43.80
43.45
43.71
2,003,343
+0.62(+1.43%)
Jan 27, 2020
43.10
43.24
42.84
43.09
2,571,022
-0.33(-0.77%)
Jan 24, 2020
44.52
44.61
43.36
43.43
5,068,627
-0.81(-1.83%)
Jan 23, 2020
44.35
44.37
44.05
44.24
1,771,204
-0.22(-0.50%)
Jan 22, 2020
44.94
44.94
44.35
44.46
2,183,364
-0.31(-0.69%)
Jan 21, 2020
44.48
44.98
44.48
44.77
2,228,885
-0.47(-1.03%)
Jan 17, 2020
45.33
45.43
45.08
45.23
3,047,985
+0.72(+1.62%)
Jan 16, 2020
44.57
44.60
44.25
44.51
3,493,259
-0.26(-0.57%)
Jan 15, 2020
44.54
45.00
44.53
44.77
2,824,939
+0.55(+1.24%)
Jan 14, 2020
43.86
44.27
43.74
44.22
2,531,528
+0.45(+1.03%)
Jan 13, 2020
43.60
43.84
43.55
43.77
2,718,885
-0.16(-0.36%)
Jan 10, 2020
43.95
44.15
43.88
43.93
2,125,385
-0.20(-0.46%)
Jan 09, 2020
44.09
44.21
43.91
44.13
2,223,095
+0.11(+0.26%)
Jan 08, 2020
43.95
44.21
43.83
44.02
2,120,992
-0.11(-0.24%)
Jan 07, 2020
44.18
44.32
43.95
44.12
2,131,527
+0.17(+0.38%)
Jan 06, 2020
44.10
44.25
43.83
43.95
2,260,857
-0.19(-0.42%)
Jan 03, 2020
43.95
44.40
43.91
44.14
1,371,530
-0.26(-0.60%)
Jan 02, 2020
44.32
44.49
44.17
44.40
4,070,860
+0.47(+1.06%)
Dec 31, 2019
43.86
44.01
43.78
43.94
1,986,597
-0.13(-0.30%)
Dec 30, 2019
44.79
44.80
43.89
44.07
2,224,534
-0.38(-0.85%)
Dec 27, 2019
44.56
44.64
44.32
44.45
1,856,662
+0.52(+1.18%)
Dec 26, 2019
43.93
44.02
43.86
43.93
1,149,727
-0.02(-0.04%)
Dec 24, 2019
43.88
43.99
43.71
43.95
857,689
-0.02(-0.04%)
Dec 23, 2019
44.41
44.42
43.85
43.96
3,619,942
-0.50(-1.13%)
Dec 20, 2019
44.54
45.14
44.35
44.47
5,350,968
+0.43(+0.98%)
Dec 19, 2019
43.44
44.17
43.34
44.03
4,967,413
+0.64(+1.48%)
Dec 18, 2019
43.15
43.42
43.05
43.39
3,819,638
+0.24(+0.55%)
Dec 17, 2019
43.22
43.30
43.08
43.15
1,594,381
-0.30(-0.69%)
Dec 16, 2019
43.60
43.71
43.35
43.45
3,574,372
+0.84(+1.96%)
Dec 13, 2019
42.63
42.81
42.47
42.62
2,071,935
+0.39(+0.92%)
Dec 12, 2019
42.34
42.74
42.07
42.23
2,190,153
-0.24(-0.56%)
Dec 11, 2019
42.37
42.74
42.34
42.47
3,669,461
+0.19(+0.44%)
Dec 10, 2019
41.83
42.33
41.81
42.28
3,905,301
+0.19(+0.44%)
Dec 09, 2019
41.96
42.25
41.88
42.10
5,251,986
+0.08(+0.19%)
Dec 06, 2019
42.06
42.10
41.91
42.02
2,811,490
+0.05(+0.13%)
Dec 05, 2019
42.36
42.38
41.87
41.96
2,612,785
-0.51(-1.20%)
Dec 04, 2019
42.04
42.51
41.97
42.47
5,561,706
+0.27(+0.65%)
Dec 03, 2019
41.89
42.27
41.86
42.20
3,470,773
-0.43(-1.01%)
Dec 02, 2019
42.89
42.90
42.22
42.63
9,702,851
-0.09(-0.21%)
Nov 29, 2019
42.61
42.84
42.61
42.72
1,640,026
-0.26(-0.59%)
Nov 27, 2019
42.70
43.18
42.69
42.98
4,147,956
+0.01(+0.02%)
Nov 26, 2019
42.94
43.03
42.84
42.97
1,830,672
-0.01(-0.02%)
Nov 25, 2019
42.99
43.12
42.83
42.98
3,003,863
+0.70(+1.67%)
Nov 22, 2019
42.57
42.64
42.13
42.27
2,281,421
+0.32(+0.76%)
Nov 21, 2019
41.21
42.18
41.13
41.95
2,722,205
+0.53(+1.28%)
Nov 20, 2019
41.52
41.73
41.35
41.43
2,662,168
-0.58(-1.38%)
Nov 19, 2019
42.32
42.32
41.88
42.01
2,479,744
-0.24(-0.56%)
Nov 18, 2019
42.29
42.43
42.10
42.24
2,119,835
+0.44(+1.05%)
Nov 15, 2019
41.27
41.88
41.25
41.80
2,582,713
+0.06(+0.15%)
Nov 14, 2019
41.81
41.87
41.51
41.74
1,700,700
-0.40(-0.94%)
Nov 13, 2019
41.93
42.27
41.81
42.14
2,374,704
+0.65(+1.57%)
Nov 12, 2019
41.40
41.66
41.35
41.49
2,875,022
+0.18(+0.43%)
Nov 11, 2019
40.89
41.40
40.88
41.31
2,222,065
-0.33(-0.80%)
Nov 08, 2019
40.99
41.97
40.81
41.65
6,058,408
+0.41(+0.98%)
Nov 07, 2019
41.50
41.53
41.17
41.24
3,572,734
-0.48(-1.14%)
Nov 06, 2019
41.58
41.81
41.54
41.72
4,567,031
+0.12(+0.30%)
Nov 05, 2019
42.03
42.10
41.49
41.59
4,129,744
-0.80(-1.89%)
Nov 04, 2019
42.76
42.78
42.33
42.39
2,656,485
-0.25(-0.58%)
Nov 01, 2019
43.36
43.37
42.54
42.64
3,263,258
-0.56(-1.31%)
Oct 31, 2019
42.62
43.23
42.50
43.21
6,432,324
+0.01(+0.02%)
Oct 30, 2019
42.71
43.22
42.49
43.20
4,361,595
+1.26(+3.00%)
Oct 29, 2019
41.79
42.13
41.54
41.94
2,669,888
-0.14(-0.33%)
Oct 28, 2019
42.02
43.18
41.94
42.08
4,914,107
+0.07(+0.17%)
Oct 25, 2019
41.96
42.05
41.51
42.01
3,095,533
+0.37(+0.89%)
Oct 24, 2019
40.96
41.69
40.85
41.64
6,820,745
+2.26(+5.73%)
Oct 23, 2019
39.22
39.43
39.02
39.38
4,202,582
+0.68(+1.75%)
Oct 22, 2019
38.97
39.19
38.68
38.70
3,015,183
+0.18(+0.46%)
Oct 21, 2019
38.66
38.68
38.46
38.53
2,712,188
-0.13(-0.34%)
Oct 18, 2019
38.93
38.95
38.49
38.66
1,877,202
-0.23(-0.59%)
Oct 17, 2019
39.05
39.09
38.75
38.89
2,762,683
+0.30(+0.78%)
Oct 16, 2019
38.76
38.80
38.45
38.59
1,893,044
-0.37(-0.95%)
Oct 15, 2019
38.55
39.02
38.48
38.96
2,556,349
+0.33(+0.84%)
Oct 14, 2019
38.76
39.03
38.61
38.63
3,009,214
+0.23(+0.60%)
Oct 11, 2019
38.54
38.91
38.37
38.40
4,363,456
-0.02(-0.05%)
Oct 10, 2019
38.07
38.59
38.03
38.42
7,079,806
+0.18(+0.46%)
Oct 09, 2019
38.32
38.41
38.20
38.24
2,248,615
+0.32(+0.84%)
Oct 08, 2019
38.27
38.31
37.80
37.93
3,509,916
-0.35(-0.92%)
Oct 07, 2019
38.25
38.60
38.23
38.28
2,558,215
+0.11(+0.30%)
Oct 04, 2019
38.21
38.35
38.01
38.16
2,131,513
+0.12(+0.32%)
Oct 03, 2019
37.79
38.11
37.69
38.04
2,272,602
+0.63(+1.67%)
Oct 02, 2019
37.72
37.87
37.23
37.42
3,566,298
-1.06(-2.75%)
Oct 01, 2019
38.80
38.90
38.37
38.47
3,495,819
-0.80(-2.04%)
Sep 30, 2019
39.46
39.80
39.24
39.28
3,977,640
-0.63(-1.57%)
Sep 27, 2019
40.09
40.17
39.76
39.90
2,609,835
-0.17(-0.42%)
Sep 26, 2019
40.43
40.73
39.98
40.07
5,308,020
+0.11(+0.29%)
Sep 25, 2019
39.90
40.13
39.70
39.95
4,765,318
+0.15(+0.38%)
Sep 24, 2019
39.95
40.16
39.67
39.80
3,283,314
+0.53(+1.35%)
Sep 23, 2019
39.72
39.82
39.27
39.28
2,789,718
-0.54(-1.35%)
Sep 20, 2019
39.84
39.95
39.62
39.81
5,527,203
+0.50(+1.28%)
Sep 19, 2019
39.33
39.52
39.15
39.31
4,718,622
+0.92(+2.39%)
Sep 18, 2019
38.23
38.53
38.20
38.39
2,383,336
+0.39(+1.02%)
Sep 17, 2019
38.00
38.13
37.75
38.01
5,583,823
+0.55(+1.46%)
Sep 16, 2019
37.92
37.94
37.40
37.46
2,839,527
-0.23(-0.61%)
Sep 13, 2019
37.78
38.00
37.65
37.69
4,152,041
-0.11(-0.30%)
Sep 12, 2019
37.76
37.97
37.65
37.80
7,675,285
-0.18(-0.46%)
Sep 11, 2019
37.77
38.07
37.76
37.98
8,900,887
-0.15(-0.39%)
Sep 10, 2019
37.41
38.15
37.18
38.13
4,655,760
-0.47(-1.21%)
Sep 09, 2019
38.76
38.80
38.22
38.60
3,202,291
-0.83(-2.10%)
Sep 06, 2019
39.53
39.72
39.42
39.43
2,143,428
-0.02(-0.04%)
Sep 05, 2019
39.60
39.65
39.27
39.44
1,827,298
-0.51(-1.28%)
Sep 04, 2019
40.02
40.12
39.87
39.95
1,976,612
+0.06(+0.15%)
Sep 03, 2019
39.80
40.07
39.71
39.89
2,568,768
+0.21(+0.53%)
Aug 30, 2019
39.77
39.94
39.50
39.68
2,738,863
-0.34(-0.86%)
Aug 29, 2019
39.87
40.10
39.83
40.02
3,055,910
+0.55(+1.38%)
Aug 28, 2019
39.48
39.58
39.29
39.48
2,419,020
-0.07(-0.18%)
Aug 27, 2019
39.53
39.75
39.47
39.55
2,648,517
+0.04(+0.11%)
Aug 26, 2019
39.64
39.64
39.19
39.50
2,763,570
+0.22(+0.56%)
Aug 23, 2019
39.90
40.24
39.21
39.28
4,266,770
-0.73(-1.83%)
Aug 22, 2019
40.11
40.17
39.80
40.02
5,169,212
-0.01(-0.02%)
Aug 21, 2019
39.69
40.26
39.64
40.02
6,817,026
+0.70(+1.79%)
Aug 20, 2019
39.56
39.60
39.20
39.32
5,751,101
+0.18(+0.45%)
Aug 19, 2019
39.28
39.34
39.06
39.14
1,726,022
+0.07(+0.18%)
Aug 16, 2019
39.09
39.26
39.03
39.07
1,702,327
+0.14(+0.36%)
Aug 15, 2019
38.81
39.05
38.74
38.93
2,178,343
+0.33(+0.84%)
Aug 14, 2019
39.14
39.37
38.60
38.61
3,169,984
-0.93(-2.34%)
Aug 13, 2019
39.28
39.53
39.13
39.53
3,925,628
+0.44(+1.13%)
Aug 12, 2019
39.47
39.51
38.91
39.09
2,530,571
-0.36(-0.92%)
Aug 09, 2019
39.87
39.90
39.28
39.45
4,683,586
+0.56(+1.43%)
Aug 08, 2019
38.73
39.09
38.58
38.90
2,688,255
+0.59(+1.54%)
Aug 07, 2019
37.99
38.45
37.86
38.31
4,607,551
+0.26(+0.69%)
Aug 06, 2019
38.13
38.35
37.73
38.04
4,513,431
+0.05(+0.14%)
Aug 05, 2019
38.25
38.38
37.64
37.99
4,383,473
-0.63(-1.63%)
Aug 02, 2019
38.72
38.76
38.38
38.62
4,892,818
+0.24(+0.64%)
Aug 01, 2019
38.00
38.54
38.00
38.38
3,079,837
+0.51(+1.36%)
Jul 31, 2019
37.57
38.19
37.48
37.86
2,586,164
-0.39(-1.03%)
Jul 30, 2019
38.29
38.43
38.09
38.25
3,984,877
-0.46(-1.19%)
Jul 29, 2019
38.86
39.02
38.67
38.72
7,360,573
+0.77(+2.02%)
Jul 26, 2019
37.51
37.97
37.41
37.95
4,846,153
+0.74(+1.99%)
Jul 25, 2019
37.33
37.97
37.06
37.21
11,947,266
+2.01(+5.72%)
Jul 24, 2019
35.04
35.24
34.76
35.19
4,909,122
-0.20(-0.57%)
Jul 23, 2019
35.46
35.66
35.28
35.39
4,761,749
+0.22(+0.62%)
Jul 22, 2019
35.24
35.31
35.00
35.17
4,974,384
+0.18(+0.52%)
Jul 19, 2019
35.34
35.40
34.94
34.99
4,253,268
-0.53(-1.50%)
Jul 18, 2019
35.14
35.53
35.09
35.52
3,191,903
+0.34(+0.97%)
Jul 17, 2019
35.17
35.40
35.15
35.18
1,518,553
+0.12(+0.35%)
Jul 16, 2019
35.20
35.20
34.99
35.06
1,857,100
-0.02(-0.05%)
Jul 15, 2019
35.11
35.24
34.94
35.08
2,296,205
+0.01(+0.02%)
Jul 12, 2019
35.19
35.21
34.75
35.07
3,702,920
-0.21(-0.59%)
Jul 11, 2019
35.69
35.70
35.06
35.28
2,685,752
-0.59(-1.65%)
Jul 10, 2019
35.98
36.12
35.77
35.87
1,860,879
+0.34(+0.96%)
Jul 09, 2019
35.54
35.65
35.46
35.53
1,912,336
-0.08(-0.22%)
Jul 08, 2019
35.54
35.64
35.41
35.61
2,396,532
-0.10(-0.27%)
Jul 05, 2019
36.30
36.34
35.67
35.71
3,223,660
-0.92(-2.50%)
Jul 03, 2019
36.60
36.76
36.48
36.62
2,085,472
+0.24(+0.67%)
Jul 02, 2019
36.06
36.42
36.03
36.38
2,890,672
+0.25(+0.70%)
Jul 01, 2019
36.33
36.33
35.97
36.13
3,478,319
+0.12(+0.34%)
Jun 28, 2019
36.19
36.19
35.85
36.00
2,642,584
+0.25(+0.71%)
Jun 27, 2019
35.64
35.91
35.64
35.75
1,930,521
+0.02(+0.05%)
Jun 26, 2019
35.96
35.97
35.55
35.73
1,992,653
-0.38(-1.04%)
Jun 25, 2019
36.31
36.37
35.96
36.11
1,584,627
-0.08(-0.22%)
Jun 24, 2019
36.22
36.32
36.03
36.19
2,224,328
+0.11(+0.31%)
Jun 21, 2019
35.83
36.13
35.46
36.07
3,097,653
-0.22(-0.60%)
Jun 20, 2019
36.56
36.70
36.22
36.29
3,844,646
-0.06(-0.17%)
Jun 19, 2019
35.92
36.41
35.89
36.35
3,470,725
+0.64(+1.78%)
Jun 18, 2019
35.40
35.79
35.33
35.72
3,736,041
+0.85(+2.43%)
Jun 17, 2019
34.50
35.00
34.49
34.87
2,137,354
+0.27(+0.78%)
Jun 14, 2019
34.61
34.85
34.56
34.60
1,694,382
-0.21(-0.60%)
Jun 13, 2019
34.72
34.90
34.54
34.81
2,316,055
-0.02(-0.05%)
Jun 12, 2019
34.47
34.87
34.47
34.83
2,874,793
+0.47(+1.37%)
Jun 11, 2019
34.62
34.66
34.28
34.35
2,726,577
-0.17(-0.51%)
Jun 10, 2019
34.15
34.64
34.08
34.53
3,358,169
+0.50(+1.46%)
Jun 07, 2019
34.18
34.25
33.91
34.03
2,374,290
+0.17(+0.49%)
Jun 06, 2019
33.85
34.14
33.78
33.87
2,590,668
+0.41(+1.23%)
Jun 05, 2019
33.53
33.63
33.39
33.46
2,404,677
-0.20(-0.60%)
Jun 04, 2019
33.52
33.71
33.31
33.66
3,915,897
+0.60(+1.82%)
Jun 03, 2019
33.18
33.26
32.93
33.06
2,762,458
+0.45(+1.39%)
May 31, 2019
32.38
32.65
32.37
32.60
3,007,304
-0.11(-0.35%)
May 30, 2019
32.92
32.92
32.56
32.72
3,339,855
-0.02(-0.05%)
May 29, 2019
32.85
32.93
32.65
32.73
3,655,076
-0.42(-1.26%)
May 28, 2019
33.58
33.71
33.15
33.15
4,198,895
-0.88(-2.59%)
May 24, 2019
34.02
34.29
33.93
34.03
3,538,963
+0.31(+0.93%)
May 23, 2019
33.72
33.91
33.53
33.72
6,291,904
+0.04(+0.13%)
May 22, 2019
32.83
33.71
32.83
33.67
3,376,727
+0.64(+1.93%)
May 21, 2019
32.84
33.10
32.80
33.04
3,942,815
+0.30(+0.91%)
May 20, 2019
32.57
32.83
32.56
32.74
3,550,850
-0.21(-0.64%)
May 17, 2019
32.82
33.06
32.78
32.95
1,967,836
-0.02(-0.05%)
May 16, 2019
32.92
33.19
32.85
32.97
3,426,682
+0.10(+0.32%)
May 15, 2019
32.80
33.02
32.78
32.86
5,239,766
-0.12(-0.37%)
May 14, 2019
32.95
33.14
32.83
32.99
8,214,853
+0.47(+1.45%)
May 13, 2019
32.52
32.61
32.38
32.51
8,779,787
-0.32(-0.98%)
May 10, 2019
33.20
33.27
32.61
32.84
9,763,622
-0.72(-2.13%)
May 09, 2019
33.55
33.61
33.37
33.55
4,102,513
+0.15(+0.44%)
May 08, 2019
33.55
33.66
33.38
33.40
3,661,475
+0.28(+0.84%)
May 07, 2019
33.46
33.52
32.99
33.13
3,246,165
-0.32(-0.96%)
May 06, 2019
33.07
33.78
32.92
33.45
4,059,194
-0.05(-0.16%)
May 03, 2019
33.42
33.51
33.21
33.50
3,688,818
+0.69(+2.10%)
May 02, 2019
32.82
33.00
32.67
32.81
11,712,112
+0.24(+0.72%)
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
.