Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 42.25 42.49 41.97 42.25 2,602,557 +0.40(+0.96%)
May 27, 2010 41.24 41.86 41.17 41.85 1,899,190 +0.94(+2.30%)
May 26, 2010 40.73 41.24 40.71 40.91 100 -0.43(-1.04%)
May 25, 2010 40.74 41.40 40.41 41.34 3,737,268 -0.06(-0.14%)
May 24, 2010 41.42 41.96 41.25 41.40 1,746,178 -0.17(-0.41%)
May 21, 2010 40.61 41.68 40.56 41.57 2,311,724 +0.56(+1.37%)
May 20, 2010 41.08 41.65 40.93 41.01 100 -1.21(-2.87%)
May 19, 2010 41.77 42.44 41.74 42.22 3,748,628 +0.27(+0.64%)
May 18, 2010 42.16 42.42 41.82 41.95 3,275,133 -0.60(-1.41%)
May 17, 2010 42.05 42.61 41.82 42.55 3,051,108 +0.50(+1.19%)
May 14, 2010 42.05 42.64 41.78 42.05 3,631,229 -1.10(-2.55%)
May 13, 2010 43.02 43.33 42.97 43.15 2,667,736 -0.24(-0.55%)
May 12, 2010 42.64 43.45 42.59 43.39 1,728,930 +0.83(+1.95%)
May 11, 2010 42.84 43.01 42.51 42.56 1,324,594 +0.01(+0.02%)
May 10, 2010 42.28 42.55 42.14 42.55 1,964,904 +1.32(+3.20%)
May 07, 2010 41.48 41.79 40.44 41.23 3,846,140 -0.45(-1.08%)
May 06, 2010 42.72 42.94 40.30 41.68 3,126,075 -1.56(-3.61%)
May 05, 2010 43.36 43.41 43.03 43.24 1,971,063 -0.78(-1.77%)
May 04, 2010 44.15 44.24 43.91 44.02 1,561,972 -0.07(-0.16%)
May 03, 2010 44.06 44.31 43.97 44.09 1,234,765 -0.14(-0.32%)
Apr 30, 2010 44.63 44.67 43.98 44.23 1,823,148 -0.11(-0.25%)
Apr 29, 2010 44.40 44.53 44.03 44.34 2,476,043 +0.66(+1.51%)
Apr 28, 2010 43.48 43.83 43.00 43.68 2,115,132 +0.10(+0.23%)
Apr 27, 2010 43.92 44.15 43.49 43.58 2,043,079 -1.33(-2.96%)
Apr 26, 2010 45.09 45.21 44.87 44.91 747,925 -0.22(-0.49%)
Apr 23, 2010 44.57 45.16 44.50 45.13 827,253 +0.25(+0.56%)
Apr 22, 2010 44.95 44.97 44.62 44.88 1,906,928 -0.52(-1.15%)
Apr 21, 2010 45.55 45.58 45.22 45.40 1,276,349 -0.33(-0.72%)
Apr 20, 2010 45.67 45.85 45.59 45.73 990,890 +0.50(+1.11%)
Apr 19, 2010 44.89 45.26 44.84 45.23 895,031 -0.10(-0.22%)
Apr 16, 2010 45.27 45.44 45.13 45.33 2,256,805 -0.25(-0.55%)
Apr 15, 2010 45.07 45.59 45.07 45.58 724,696 +0.29(+0.64%)
Apr 14, 2010 45.30 45.32 45.04 45.29 824,212 +0.01(+0.02%)
Apr 13, 2010 45.45 45.45 45.11 45.28 987,733 -0.01(-0.02%)
Apr 12, 2010 45.18 45.34 45.07 45.29 691,050 +0.16(+0.35%)
Apr 09, 2010 44.94 45.19 44.91 45.13 1,498,512 +0.48(+1.08%)
Apr 08, 2010 44.66 44.85 44.54 44.65 1,081,983 -0.22(-0.49%)
Apr 07, 2010 44.70 45.03 44.69 44.87 1,273,082 +0.24(+0.54%)
Apr 06, 2010 44.45 44.77 44.38 44.63 920,226 -0.34(-0.76%)
Apr 05, 2010 44.94 45.03 44.87 44.97 416,978 +0.02(+0.04%)
Apr 01, 2010 44.89 44.95 44.95 44.95 1,411,000 +0.23(+0.51%)
Mar 31, 2010 44.47 44.87 44.44 44.72 1,017,671 +0.22(+0.49%)
Mar 30, 2010 44.71 44.79 44.30 44.50 1,115,875 -0.40(-0.89%)
Mar 29, 2010 44.74 44.92 44.54 44.90 617,719 +0.29(+0.65%)
Mar 26, 2010 44.53 44.72 44.41 44.61 653,232 +0.03(+0.07%)
Mar 25, 2010 45.04 45.08 44.58 44.58 881,012 +0.06(+0.13%)
Mar 24, 2010 44.68 44.78 44.43 44.52 1,051,273 -0.63(-1.40%)
Mar 23, 2010 44.87 45.15 44.72 45.15 972,729 +0.22(+0.49%)
Mar 22, 2010 44.62 45.05 44.55 44.93 1,223,834 +0.82(+1.86%)
Mar 19, 2010 44.51 44.56 44.00 44.11 928,461 -0.63(-1.41%)
Mar 18, 2010 44.72 44.83 44.38 44.74 978,487 +0.03(+0.07%)
Mar 17, 2010 44.63 44.77 44.40 44.71 796,969 +0.32(+0.72%)
Mar 16, 2010 44.22 44.47 44.16 44.39 1,286,322 +0.08(+0.18%)
Mar 15, 2010 44.25 44.34 44.23 44.31 1,487,235 -0.04(-0.09%)
Mar 12, 2010 44.35 44.48 44.08 44.35 1,870,201 +0.36(+0.82%)
Mar 11, 2010 43.99 44.28 43.86 43.99 1,722,772 -0.39(-0.88%)
Mar 10, 2010 44.03 44.41 44.02 44.38 1,328,629 -0.03(-0.07%)
Mar 09, 2010 44.20 44.47 44.17 44.41 1,009,082 -0.32(-0.72%)
Mar 08, 2010 44.78 44.88 44.38 44.73 1,852,307 -0.73(-1.61%)
Mar 05, 2010 44.87 45.50 44.83 45.46 971,366 +0.65(+1.45%)
Mar 04, 2010 45.08 45.08 44.68 44.81 973,220 +0.14(+0.31%)
Mar 03, 2010 44.42 44.91 44.34 44.67 943,732 +0.31(+0.70%)
Mar 02, 2010 44.29 44.49 44.04 44.36 920,078 +0.37(+0.84%)
Mar 01, 2010 43.95 44.12 43.76 43.99 2,085,982 -0.13(-0.29%)
Feb 26, 2010 43.86 44.14 43.58 44.12 4,845,869 +0.98(+2.27%)
Feb 25, 2010 43.14 43.15 42.70 43.14 1,138,284 -0.36(-0.83%)
Feb 24, 2010 43.42 43.80 43.40 43.50 815,259 +0.07(+0.16%)
Feb 23, 2010 43.79 43.83 43.35 43.43 1,060,043 -0.12(-0.28%)
Feb 22, 2010 43.87 43.87 43.35 43.55 677,379 -0.10(-0.23%)
Feb 19, 2010 43.49 43.76 43.34 43.65 900,601 -0.26(-0.59%)
Feb 18, 2010 43.69 43.95 43.52 43.91 825,559 -0.02(-0.05%)
Feb 17, 2010 43.97 44.08 43.85 43.93 646,618 +0.00(+0.00%)
Feb 16, 2010 43.56 43.99 43.37 43.93 1,060,344 -0.01(-0.02%)
Feb 12, 2010 43.78 43.94 43.94 43.94 2,435,600 -0.48(-1.08%)
Feb 11, 2010 44.34 44.52 43.85 44.42 1,212,252 +0.44(+1.00%)
Feb 10, 2010 44.02 44.25 43.85 43.98 1,615,229 -0.13(-0.29%)
Feb 09, 2010 44.27 44.57 43.67 44.11 2,755,875 +0.98(+2.27%)
Feb 08, 2010 43.27 43.66 43.13 43.13 1,334,999 +0.08(+0.19%)
Feb 05, 2010 43.08 43.19 42.21 43.05 2,466,761 -0.78(-1.78%)
Feb 04, 2010 44.46 44.57 43.83 43.83 1,848,469 -1.17(-2.60%)
Feb 03, 2010 45.37 45.50 44.91 45.00 1,693,489 -1.87(-3.99%)
Feb 02, 2010 46.68 47.09 46.61 46.87 2,035,298 +0.03(+0.06%)
Feb 01, 2010 46.62 46.84 46.45 46.84 1,506,519 +0.35(+0.75%)
Jan 29, 2010 46.81 47.07 46.47 46.49 1,078,956 -0.47(-1.00%)
Jan 28, 2010 47.61 47.94 46.50 46.96 6,498,236 -2.68(-5.40%)
Jan 27, 2010 49.35 49.87 49.18 49.64 1,280,539 -0.43(-0.86%)
Jan 26, 2010 49.53 50.18 49.46 50.07 1,824,093 +0.61(+1.23%)
Jan 25, 2010 49.27 49.61 49.12 49.46 1,343,111 +0.62(+1.27%)
Jan 22, 2010 49.33 50.19 48.82 48.84 1,219,226 -0.69(-1.39%)
Jan 21, 2010 50.63 50.70 49.53 49.53 3,161,590 -0.66(-1.32%)
Jan 20, 2010 50.19 50.25 49.55 50.19 2,128,118 -0.21(-0.42%)
Jan 19, 2010 49.59 50.51 49.58 50.40 2,897,956 +1.55(+3.17%)
Jan 15, 2010 49.09 48.85 48.85 48.85 1,553,000 -0.54(-1.09%)
Jan 14, 2010 49.27 49.48 49.14 49.39 2,628,028 +0.88(+1.81%)
Jan 13, 2010 48.30 48.56 47.99 48.51 2,326,482 +1.11(+2.34%)
Jan 12, 2010 47.25 47.47 47.14 47.40 1,576,600 -0.22(-0.46%)
Jan 11, 2010 47.46 47.83 47.38 47.62 2,291,988 +0.84(+1.80%)
Jan 08, 2010 46.54 46.83 46.35 46.78 1,337,722 +0.20(+0.43%)
Jan 07, 2010 46.50 46.65 46.24 46.58 2,227,263 +0.50(+1.09%)
Jan 06, 2010 45.83 46.09 45.57 46.08 1,510,383 -0.37(-0.80%)
Jan 05, 2010 46.87 46.93 46.30 46.45 1,333,203 -0.96(-2.02%)
Jan 04, 2010 47.42 47.53 47.15 47.41 1,303,047 +0.47(+1.00%)
Dec 31, 2009 47.09 46.94 46.94 46.94 1,134,800 -0.06(-0.13%)
Dec 30, 2009 46.64 47.00 46.50 47.00 889,098 +0.38(+0.82%)
Dec 29, 2009 46.80 46.91 46.49 46.62 496,619 -0.14(-0.30%)
Dec 28, 2009 46.93 47.06 46.68 46.76 651,702 +0.38(+0.82%)
Dec 24, 2009 46.30 46.38 46.10 46.38 209,105 +0.41(+0.89%)
Dec 23, 2009 46.32 46.35 45.88 45.97 793,765 -0.10(-0.22%)
Dec 22, 2009 46.26 46.34 45.98 46.07 1,165,235 +0.45(+0.99%)
Dec 21, 2009 45.59 46.01 45.38 45.62 691,844 +0.08(+0.17%)
Dec 18, 2009 45.65 45.88 45.22 45.54 878,871 -0.05(-0.11%)
Dec 17, 2009 45.97 45.97 45.38 45.59 956,973 -0.90(-1.94%)
Dec 16, 2009 46.42 46.60 46.07 46.49 990,916 +0.39(+0.85%)
Dec 15, 2009 45.65 46.19 45.64 46.10 1,469,245 +0.32(+0.70%)
Dec 14, 2009 45.81 45.89 45.70 45.78 689,097 +0.10(+0.22%)
Dec 11, 2009 45.62 45.90 45.48 45.68 1,197,536 +0.33(+0.73%)
Dec 10, 2009 45.68 45.73 45.24 45.35 1,701,022 +0.00(+0.00%)
Dec 09, 2009 45.49 45.57 45.10 45.35 1,973,537 -0.35(-0.77%)
Dec 08, 2009 45.56 45.78 45.29 45.70 1,680,855 -0.43(-0.93%)
Dec 07, 2009 46.29 46.58 46.10 46.13 1,084,036 -0.17(-0.37%)
Dec 04, 2009 46.96 47.27 46.20 46.30 2,450,415 +0.68(+1.49%)
Dec 03, 2009 46.12 46.23 45.55 45.62 930,939 -0.31(-0.67%)
Dec 02, 2009 46.05 46.18 45.81 45.93 836,450 +0.19(+0.42%)
Dec 01, 2009 45.42 45.81 45.39 45.74 951,881 +0.91(+2.03%)
Nov 30, 2009 44.70 44.91 44.51 44.83 1,026,443 -0.46(-1.02%)
Nov 27, 2009 44.62 45.53 44.60 45.29 1,262,510 -1.09(-2.35%)
Nov 25, 2009 46.31 46.50 46.00 46.38 1,242,874 +1.13(+2.50%)
Nov 24, 2009 45.36 45.42 44.83 45.25 2,232,790 -0.15(-0.33%)
Nov 23, 2009 45.45 45.84 45.18 45.40 1,232,583 +0.58(+1.29%)
Nov 20, 2009 44.38 44.82 44.36 44.82 1,304,437 -0.37(-0.82%)
Nov 19, 2009 45.35 45.35 44.81 45.19 547,584 -0.28(-0.62%)
Nov 18, 2009 45.63 45.64 45.27 45.47 582,578 +0.01(+0.02%)
Nov 17, 2009 45.43 45.54 45.00 45.46 1,051,252 -0.74(-1.60%)
Nov 16, 2009 45.92 46.36 45.92 46.20 830,906 +0.26(+0.57%)
Nov 13, 2009 45.86 46.09 45.69 45.94 757,241 +0.41(+0.90%)
Nov 12, 2009 45.43 45.62 45.33 45.53 1,017,223 -0.16(-0.35%)
Nov 11, 2009 45.86 45.97 45.39 45.69 1,161,172 -0.22(-0.48%)
Nov 10, 2009 45.33 46.02 45.33 45.91 1,576,078 -0.03(-0.07%)
Nov 09, 2009 45.75 45.96 45.49 45.94 882,282 +0.96(+2.13%)
Nov 06, 2009 44.28 45.02 44.25 44.98 2,044,950 +0.05(+0.11%)
Nov 05, 2009 44.75 45.01 44.69 44.93 1,308,857 +0.13(+0.29%)
Nov 04, 2009 44.45 45.13 44.40 44.80 1,543,233 +0.46(+1.04%)
Nov 03, 2009 43.99 44.37 43.90 44.34 1,232,135 -0.09(-0.20%)
Nov 02, 2009 44.32 44.67 44.19 44.43 1,339,926 -0.48(-1.07%)
Oct 30, 2009 45.24 45.50 44.75 44.91 1,565,477 -0.84(-1.84%)
Oct 29, 2009 45.17 45.78 45.06 45.75 3,169,804 +0.58(+1.28%)
Oct 28, 2009 45.69 45.95 45.11 45.17 2,106,404 -1.02(-2.21%)
Oct 27, 2009 46.07 46.45 45.81 46.19 1,948,925 +0.86(+1.90%)
Oct 26, 2009 45.48 46.03 45.10 45.33 1,063,765 +0.15(+0.33%)
Oct 23, 2009 45.18 45.25 45.03 45.18 1,059,334 -0.82(-1.78%)
Oct 22, 2009 45.80 46.01 45.45 46.00 1,155,808 +0.60(+1.32%)
Oct 21, 2009 45.67 45.99 45.35 45.40 2,045,826 +0.32(+0.71%)
Oct 20, 2009 45.05 45.19 45.03 45.08 1,735,362 -0.93(-2.02%)
Oct 19, 2009 45.62 46.38 45.56 46.01 1,744,429 +1.04(+2.31%)
Oct 16, 2009 44.86 45.11 44.69 44.97 1,274,996 -0.10(-0.22%)
Oct 15, 2009 45.00 45.16 44.84 45.07 1,054,048 +0.42(+0.94%)
Oct 14, 2009 44.73 44.76 44.36 44.65 1,296,331 +0.75(+1.71%)
Oct 13, 2009 44.28 44.40 43.78 43.90 2,070,826 -0.24(-0.54%)
Oct 12, 2009 44.46 44.48 44.02 44.14 1,519,631 +0.04(+0.09%)
Oct 09, 2009 44.05 44.14 43.87 44.10 1,118,855 -0.19(-0.43%)
Oct 08, 2009 44.35 44.55 44.16 44.29 993,305 +0.28(+0.64%)
Oct 07, 2009 43.97 44.06 43.76 44.01 1,142,883 -0.26(-0.59%)
Oct 06, 2009 44.22 44.50 44.18 44.27 1,463,377 +0.06(+0.14%)
Oct 05, 2009 44.00 44.46 43.84 44.21 1,762,858 +0.57(+1.31%)
Oct 02, 2009 43.49 44.05 43.46 43.64 1,660,651 -0.32(-0.73%)
Oct 01, 2009 44.80 44.81 43.94 43.96 1,603,773 -0.99(-2.20%)
Sep 30, 2009 45.40 45.40 44.63 44.95 1,907,552 -0.22(-0.49%)
Sep 29, 2009 45.41 45.42 44.98 45.17 1,500,279 +0.15(+0.33%)
Sep 28, 2009 44.98 45.17 44.72 45.02 1,525,477 +1.11(+2.53%)
Sep 25, 2009 44.17 44.22 43.84 43.91 1,722,058 -0.15(-0.34%)
Sep 24, 2009 44.65 44.79 43.91 44.06 2,459,954 -1.55(-3.40%)
Sep 23, 2009 46.35 46.35 45.56 45.61 1,202,699 -0.27(-0.59%)
Sep 22, 2009 46.36 46.36 45.82 45.88 1,760,932 +0.50(+1.10%)
Sep 21, 2009 45.24 45.53 45.20 45.38 2,241,356 +0.18(+0.40%)
Sep 18, 2009 45.79 45.89 45.15 45.20 3,211,419 -0.29(-0.64%)
Sep 17, 2009 46.01 46.13 45.43 45.49 2,368,487 +0.12(+0.26%)
Sep 16, 2009 45.49 45.54 45.20 45.37 1,106,111 +0.40(+0.90%)
Sep 15, 2009 44.98 45.10 44.74 44.97 2,250,082 -0.43(-0.95%)
Sep 14, 2009 45.25 45.53 45.14 45.40 917,198 +0.28(+0.62%)
Sep 11, 2009 45.69 45.76 44.99 45.12 1,937,402 +0.35(+0.78%)
Sep 10, 2009 45.36 45.36 44.69 44.77 3,579,264 -0.22(-0.49%)
Sep 09, 2009 45.24 45.39 44.84 44.99 1,771,254 -0.53(-1.16%)
Sep 08, 2009 45.81 45.86 45.40 45.52 622,496 +0.08(+0.18%)
Sep 04, 2009 45.10 45.48 45.02 45.44 948,306 +0.01(+0.02%)
Sep 03, 2009 45.77 45.88 45.07 45.43 1,263,167 -0.46(-1.00%)
Sep 02, 2009 45.77 46.11 45.51 45.89 726,247 -0.13(-0.28%)
Sep 01, 2009 46.58 46.97 45.90 46.02 1,506,706 -0.61(-1.31%)
Aug 31, 2009 46.75 47.26 46.30 46.63 2,937,155 +0.33(+0.71%)
Aug 28, 2009 47.14 47.14 46.02 46.30 1,532,107 -0.49(-1.05%)
Aug 27, 2009 46.48 46.90 46.24 46.79 1,458,006 +0.52(+1.12%)
Aug 26, 2009 46.16 46.28 45.87 46.27 968,545 +0.25(+0.54%)
Aug 25, 2009 46.39 46.58 45.97 46.02 1,187,109 -0.14(-0.30%)
Aug 24, 2009 46.34 46.58 46.04 46.16 970,045 -0.14(-0.30%)
Aug 21, 2009 46.49 46.70 46.13 46.30 865,264 +0.55(+1.20%)
Aug 20, 2009 45.49 45.82 45.43 45.75 1,301,594 -0.37(-0.80%)
Aug 19, 2009 45.74 46.22 45.68 46.12 1,054,910 +0.12(+0.26%)
Aug 18, 2009 45.59 46.15 45.52 46.00 800,445 +0.93(+2.06%)
Aug 17, 2009 45.09 45.31 44.94 45.07 752,911 -0.91(-1.98%)
Aug 14, 2009 46.03 46.15 45.56 45.98 936,312 -0.69(-1.48%)
Aug 13, 2009 46.76 46.76 46.38 46.67 702,827 +0.53(+1.15%)
Aug 12, 2009 46.06 46.58 46.00 46.14 580,327 +0.39(+0.85%)
Aug 11, 2009 45.71 45.95 45.56 45.75 668,497 -0.31(-0.67%)
Aug 10, 2009 46.29 46.29 45.88 46.06 736,584 -0.44(-0.95%)
Aug 07, 2009 46.39 46.80 46.25 46.50 1,784,235 +0.93(+2.04%)
Aug 06, 2009 46.14 46.23 45.40 45.57 1,306,930 -1.17(-2.50%)
Aug 05, 2009 47.19 47.22 46.55 46.74 1,648,079 -0.57(-1.20%)
Aug 04, 2009 47.33 47.50 47.10 47.31 1,092,797 +0.11(+0.23%)
Aug 03, 2009 47.15 47.48 46.96 47.20 2,397,525 +0.76(+1.64%)
Jul 31, 2009 46.76 47.17 46.41 46.44 2,565,573 +0.10(+0.22%)
Jul 30, 2009 47.06 47.20 46.28 46.34 3,972,119 +0.36(+0.78%)
Jul 29, 2009 46.18 46.30 45.64 45.98 2,111,430 -0.82(-1.75%)
Jul 28, 2009 46.79 46.89 46.32 46.80 814,811 +0.04(+0.09%)
Jul 27, 2009 46.81 46.86 46.33 46.76 1,253,304 -0.78(-1.64%)
Jul 24, 2009 47.34 47.61 47.10 47.54 754,450 +0.44(+0.93%)
Jul 23, 2009 46.08 47.32 46.08 47.10 1,092,715 +0.56(+1.20%)
Jul 22, 2009 46.42 46.91 46.34 46.54 1,167,925 +0.20(+0.43%)
Jul 21, 2009 46.13 46.41 45.89 46.34 881,626 +0.62(+1.36%)
Jul 20, 2009 45.47 45.75 45.17 45.72 627,943 +0.72(+1.60%)
Jul 17, 2009 44.78 45.13 44.66 45.00 2,643,177 -0.57(-1.25%)
Jul 16, 2009 45.13 45.71 45.05 45.57 931,640 +0.69(+1.54%)
Jul 15, 2009 44.72 44.91 44.57 44.88 1,108,075 +0.81(+1.84%)
Jul 14, 2009 44.05 44.14 43.47 44.07 753,158 +0.48(+1.10%)
Jul 13, 2009 43.08 43.67 43.03 43.59 819,144 +0.58(+1.35%)
Jul 10, 2009 42.87 43.40 42.72 43.01 909,613 -0.74(-1.69%)
Jul 09, 2009 43.78 43.95 43.35 43.75 928,621 +0.43(+0.99%)
Jul 08, 2009 43.50 43.55 42.93 43.32 1,260,741 +0.02(+0.05%)
Jul 07, 2009 43.72 43.84 43.25 43.30 2,837,048 -0.60(-1.37%)
Jul 06, 2009 43.07 43.98 43.07 43.90 910,219 +0.69(+1.60%)
Jul 02, 2009 43.32 43.50 43.01 43.21 879,702 -1.42(-3.18%)
Jul 01, 2009 44.44 44.95 44.43 44.63 1,012,969 +0.49(+1.11%)
Jun 30, 2009 44.47 44.68 43.86 44.14 886,055 -0.73(-1.63%)
Jun 29, 2009 44.53 44.91 44.31 44.87 955,517 +0.06(+0.13%)
Jun 26, 2009 44.94 44.94 44.21 44.81 780,152 -0.20(-0.44%)
Jun 25, 2009 43.95 45.06 43.82 45.01 1,508,271 +0.88(+1.99%)
Jun 24, 2009 44.54 44.89 43.78 44.13 875,632 -0.13(-0.29%)
Jun 23, 2009 44.15 44.38 43.79 44.26 940,706 +0.65(+1.49%)
Jun 22, 2009 44.09 44.17 43.53 43.61 954,252 -1.07(-2.39%)
Jun 19, 2009 45.18 45.22 44.45 44.68 1,037,832 +0.82(+1.87%)
Jun 18, 2009 43.68 44.09 43.51 43.86 1,657,272 -0.45(-1.02%)
Jun 17, 2009 44.23 44.50 43.76 44.31 1,757,678 +1.28(+2.97%)
Jun 16, 2009 43.58 43.58 42.98 43.03 1,239,258 +0.19(+0.44%)
Jun 15, 2009 43.40 43.46 42.79 42.84 2,250,786 -0.50(-1.15%)
Jun 12, 2009 42.78 43.54 42.68 43.34 1,843,930 +1.70(+4.08%)
Jun 11, 2009 41.20 41.99 41.19 41.64 998,255 +1.19(+2.94%)
Jun 10, 2009 40.96 40.97 40.06 40.45 1,063,531 -0.29(-0.71%)
Jun 09, 2009 40.79 40.92 40.47 40.74 664,342 +0.08(+0.20%)
Jun 08, 2009 40.33 40.95 40.26 40.66 1,090,154 +0.15(+0.37%)
Jun 05, 2009 40.71 40.75 40.30 40.51 1,177,339 -0.25(-0.61%)
Jun 04, 2009 40.82 41.08 40.52 40.76 1,507,821 -0.08(-0.20%)
Jun 03, 2009 41.03 41.22 40.54 40.84 1,479,847 -0.79(-1.90%)
Jun 02, 2009 41.27 41.78 41.26 41.63 1,584,054 -0.72(-1.70%)
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.