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 (%)
Apr 29, 2011 49.65 49.91 49.56 49.83 2,032,046 -0.07(-0.14%)
Apr 28, 2011 49.90 50.04 49.40 49.90 2,744,876 -1.72(-3.33%)
Apr 27, 2011 51.14 51.73 51.00 51.62 2,466,135 +0.99(+1.96%)
Apr 26, 2011 50.19 50.64 50.08 50.63 1,286,227 +0.75(+1.50%)
Apr 25, 2011 49.78 49.92 49.70 49.88 711,034 -0.05(-0.10%)
Apr 21, 2011 50.20 50.33 49.81 49.93 1,514,803 +0.18(+0.36%)
Apr 20, 2011 49.92 49.97 49.61 49.75 1,473,236 +0.93(+1.90%)
Apr 19, 2011 48.61 48.86 48.48 48.82 678,261 +0.41(+0.85%)
Apr 18, 2011 48.67 48.69 48.00 48.41 925,518 -0.93(-1.88%)
Apr 15, 2011 49.36 49.50 49.20 49.34 841,050 +0.34(+0.69%)
Apr 14, 2011 48.89 49.13 48.80 49.00 1,184,723 -0.05(-0.10%)
Apr 13, 2011 49.05 49.24 48.92 49.05 2,124,746 +0.38(+0.78%)
Apr 12, 2011 49.00 49.01 48.59 48.67 1,938,016 +0.00(+0.00%)
Apr 11, 2011 48.65 48.96 48.58 48.67 1,208,281 +0.41(+0.85%)
Apr 08, 2011 48.54 48.55 48.15 48.26 915,034 +0.31(+0.65%)
Apr 07, 2011 48.09 48.30 47.86 47.95 1,393,588 +0.07(+0.15%)
Apr 06, 2011 47.82 48.03 47.78 47.88 1,164,690 +0.42(+0.88%)
Apr 05, 2011 47.10 47.49 47.09 47.46 893,424 +0.56(+1.19%)
Apr 04, 2011 46.98 47.02 46.79 46.90 744,617 +0.30(+0.64%)
Apr 01, 2011 46.31 46.72 46.15 46.60 925,318 +0.48(+1.04%)
Mar 31, 2011 46.62 46.71 46.07 46.12 1,124,644 -0.46(-0.99%)
Mar 30, 2011 46.57 46.59 46.54 46.58 1,182,573 +0.65(+1.42%)
Mar 29, 2011 45.63 46.09 45.61 45.93 1,815,971 +0.09(+0.20%)
Mar 28, 2011 46.31 46.43 45.80 45.84 1,914,340 -0.30(-0.65%)
Mar 25, 2011 46.02 46.37 45.90 46.14 776,413 -0.03(-0.06%)
Mar 24, 2011 45.95 46.29 45.86 46.17 780,752 -0.05(-0.11%)
Mar 23, 2011 46.12 46.26 45.89 46.22 1,629,794 -0.50(-1.07%)
Mar 22, 2011 46.96 47.00 46.62 46.72 901,389 +0.01(+0.02%)
Mar 21, 2011 46.53 46.80 46.53 46.71 850,482 +0.72(+1.57%)
Mar 18, 2011 46.11 46.24 45.93 45.99 2,014,148 +0.00(+0.00%)
Mar 17, 2011 45.66 46.15 45.63 45.99 2,215,829 +0.62(+1.37%)
Mar 16, 2011 45.72 45.91 44.98 45.37 4,462,050 -0.96(-2.07%)
Mar 15, 2011 46.20 46.53 46.20 46.33 2,369,673 -0.98(-2.07%)
Mar 14, 2011 47.39 47.39 47.01 47.31 1,789,943 -0.40(-0.84%)
Mar 11, 2011 47.34 47.90 47.25 47.71 1,010,385 -0.16(-0.33%)
Mar 10, 2011 47.94 48.14 47.80 47.87 1,182,101 -0.38(-0.79%)
Mar 09, 2011 48.33 48.39 48.11 48.25 1,297,756 +0.28(+0.58%)
Mar 08, 2011 47.93 48.13 47.78 47.97 929,360 -0.32(-0.66%)
Mar 07, 2011 48.86 48.87 48.20 48.29 881,111 -0.53(-1.09%)
Mar 04, 2011 48.89 49.04 48.42 48.82 752,696 +0.32(+0.66%)
Mar 03, 2011 48.36 48.62 48.23 48.50 735,750 -0.01(-0.02%)
Mar 02, 2011 48.15 48.51 48.15 48.51 993,411 +0.08(+0.17%)
Mar 01, 2011 48.77 49.00 48.37 48.43 1,375,531 -0.74(-1.50%)
Feb 28, 2011 48.70 49.18 48.67 49.17 1,057,128 +1.08(+2.25%)
Feb 25, 2011 47.71 48.13 47.49 48.09 973,499 +0.18(+0.38%)
Feb 24, 2011 47.69 47.94 47.47 47.91 1,478,169 -0.32(-0.66%)
Feb 23, 2011 48.44 48.69 48.19 48.23 1,024,572 -0.15(-0.31%)
Feb 22, 2011 48.62 48.98 48.33 48.38 1,094,885 -1.00(-2.03%)
Feb 18, 2011 49.26 49.43 49.05 49.38 737,808 +0.16(+0.33%)
Feb 17, 2011 48.87 49.24 48.80 49.22 742,191 +0.05(+0.10%)
Feb 16, 2011 48.81 49.24 48.76 49.17 1,234,571 +0.33(+0.68%)
Feb 15, 2011 48.54 48.88 48.47 48.84 779,383 +0.47(+0.97%)
Feb 14, 2011 48.34 48.46 48.12 48.37 653,137 -0.10(-0.21%)
Feb 11, 2011 48.41 48.67 48.30 48.47 856,163 -0.37(-0.76%)
Feb 10, 2011 48.47 49.05 48.40 48.84 1,291,880 +0.04(+0.08%)
Feb 09, 2011 48.73 49.05 48.68 48.80 1,591,324 +0.25(+0.51%)
Feb 08, 2011 48.24 48.83 48.13 48.55 4,132,972 +0.55(+1.15%)
Feb 07, 2011 47.59 48.02 47.56 48.00 1,111,584 +0.44(+0.93%)
Feb 04, 2011 47.44 47.56 47.20 47.56 1,165,030 -0.38(-0.79%)
Feb 03, 2011 48.11 48.27 47.76 47.94 2,185,025 +0.23(+0.48%)
Feb 02, 2011 47.78 47.88 47.58 47.71 1,057,122 -1.53(-3.11%)
Feb 01, 2011 49.03 49.28 48.88 49.24 1,206,997 +0.34(+0.70%)
Jan 31, 2011 48.48 48.98 48.37 48.90 2,039,464 +0.64(+1.33%)
Jan 28, 2011 48.65 48.79 47.95 48.26 2,090,399 -0.22(-0.45%)
Jan 27, 2011 49.58 49.64 48.19 48.48 2,622,836 -0.11(-0.23%)
Jan 26, 2011 48.83 48.96 48.56 48.59 1,307,012 +0.44(+0.91%)
Jan 25, 2011 47.98 48.23 47.85 48.15 1,150,444 -0.64(-1.31%)
Jan 24, 2011 48.27 48.79 48.26 48.79 1,347,280 +0.69(+1.43%)
Jan 21, 2011 47.50 48.15 47.37 48.10 2,228,767 +1.21(+2.58%)
Jan 20, 2011 47.09 47.29 46.51 46.89 1,296,356 -0.87(-1.82%)
Jan 19, 2011 48.15 48.26 47.56 47.76 969,727 -0.34(-0.71%)
Jan 18, 2011 47.78 48.19 47.76 48.10 1,519,573 +0.58(+1.22%)
Jan 14, 2011 47.41 47.63 47.39 47.52 827,933 -0.08(-0.17%)
Jan 13, 2011 47.80 47.80 47.46 47.60 1,104,672 +0.00(+0.00%)
Jan 12, 2011 47.36 47.70 47.18 47.60 937,915 +0.47(+1.00%)
Jan 11, 2011 47.03 47.16 46.73 47.13 1,018,360 +0.75(+1.62%)
Jan 10, 2011 46.46 46.54 46.26 46.38 1,070,237 -0.57(-1.21%)
Jan 07, 2011 46.94 47.00 46.63 46.95 1,459,233 -0.29(-0.61%)
Jan 06, 2011 47.21 47.32 46.99 47.24 1,488,330 -0.04(-0.08%)
Jan 05, 2011 46.59 47.30 46.54 47.28 2,108,702 +0.46(+0.98%)
Jan 04, 2011 46.80 46.94 46.65 46.82 961,197 +0.46(+0.99%)
Jan 03, 2011 46.44 46.78 46.32 46.36 714,402 +0.17(+0.37%)
Dec 31, 2010 46.01 46.35 46.01 46.19 374,149 +0.13(+0.28%)
Dec 30, 2010 46.06 46.34 45.83 46.06 1,007,806 -0.12(-0.26%)
Dec 29, 2010 45.92 46.31 45.91 46.18 1,090,717 +0.24(+0.52%)
Dec 28, 2010 46.03 46.06 45.74 45.94 511,678 -0.09(-0.20%)
Dec 27, 2010 46.02 46.08 45.90 46.03 514,594 +0.00(+0.00%)
Dec 23, 2010 45.95 46.25 45.92 46.03 969,607 +0.23(+0.50%)
Dec 22, 2010 45.67 45.80 45.59 45.80 583,960 -0.12(-0.26%)
Dec 21, 2010 45.85 45.93 45.74 45.92 1,104,307 -0.03(-0.07%)
Dec 20, 2010 46.06 46.13 45.70 45.95 1,999,231 -0.43(-0.93%)
Dec 17, 2010 49.23 46.60 45.50 46.38 5,212,426 -2.85(-5.79%)
Dec 16, 2010 49.40 49.53 49.10 49.23 1,128,860 -0.05(-0.10%)
Dec 15, 2010 48.92 49.55 48.92 49.28 1,593,590 +0.12(+0.24%)
Dec 14, 2010 48.78 49.22 48.68 49.16 851,461 +0.38(+0.78%)
Dec 13, 2010 48.11 48.95 48.06 48.78 1,371,149 +0.99(+2.07%)
Dec 10, 2010 47.74 47.90 47.54 47.79 814,749 +0.12(+0.25%)
Dec 09, 2010 47.87 47.93 47.50 47.67 1,055,144 -0.46(-0.96%)
Dec 08, 2010 48.03 48.22 47.83 48.13 1,225,318 +0.26(+0.54%)
Dec 07, 2010 48.24 48.26 47.84 47.87 1,455,481 +0.16(+0.34%)
Dec 06, 2010 47.75 47.89 47.54 47.71 1,185,886 -0.52(-1.08%)
Dec 03, 2010 47.86 48.28 47.84 48.23 834,527 +0.24(+0.50%)
Dec 02, 2010 47.23 47.99 47.22 47.99 981,810 +0.40(+0.84%)
Dec 01, 2010 47.45 47.63 47.30 47.59 1,127,780 +0.66(+1.41%)
Nov 30, 2010 46.62 47.21 46.62 46.93 2,637,239 -0.67(-1.41%)
Nov 29, 2010 47.34 47.70 47.09 47.60 1,870,749 -0.41(-0.85%)
Nov 26, 2010 47.87 48.24 47.84 48.01 553,876 -0.30(-0.62%)
Nov 24, 2010 47.90 48.31 48.31 48.31 1,045,627 +0.67(+1.41%)
Nov 23, 2010 47.98 48.14 47.53 47.64 1,865,673 -1.35(-2.76%)
Nov 22, 2010 48.93 49.06 48.37 48.99 847,123 +0.09(+0.18%)
Nov 19, 2010 48.98 48.98 48.62 48.90 1,163,784 -0.32(-0.65%)
Nov 18, 2010 48.80 49.26 48.71 49.22 1,335,972 +0.97(+2.01%)
Nov 17, 2010 48.56 48.67 48.16 48.25 843,082 +0.07(+0.15%)
Nov 16, 2010 48.71 48.78 47.96 48.18 1,710,910 -0.27(-0.56%)
Nov 15, 2010 48.56 48.88 48.27 48.45 1,312,938 -0.59(-1.20%)
Nov 12, 2010 49.04 49.30 48.88 49.04 823,911 -0.05(-0.10%)
Nov 11, 2010 49.20 49.24 48.89 49.09 748,518 -0.49(-0.99%)
Nov 10, 2010 49.46 49.59 49.02 49.58 867,025 +0.02(+0.04%)
Nov 09, 2010 50.09 50.22 49.42 49.56 808,349 -0.13(-0.26%)
Nov 08, 2010 49.79 49.87 49.64 49.69 723,582 -0.41(-0.82%)
Nov 05, 2010 50.30 50.30 49.87 50.10 1,068,011 +0.05(+0.10%)
Nov 04, 2010 50.53 50.69 49.82 50.05 1,565,612 -0.29(-0.58%)
Nov 03, 2010 50.19 50.36 49.82 50.34 940,575 +0.09(+0.18%)
Nov 02, 2010 50.35 50.44 50.11 50.25 932,890 +0.30(+0.60%)
Nov 01, 2010 49.95 50.22 49.67 49.95 1,383,295 -0.51(-1.01%)
Oct 29, 2010 50.14 50.48 50.05 50.46 1,560,277 +0.03(+0.06%)
Oct 28, 2010 50.14 50.44 49.85 50.43 1,940,699 -0.42(-0.83%)
Oct 27, 2010 51.56 51.72 50.75 50.85 1,499,076 -1.20(-2.31%)
Oct 25, 2010 52.05 52.33 51.91 52.05 1,589,782 -0.07(-0.13%)
Oct 22, 2010 51.55 52.24 51.49 52.12 1,295,905 +0.01(+0.02%)
Oct 21, 2010 52.27 52.34 51.66 52.11 1,135,443 -0.66(-1.25%)
Oct 20, 2010 52.07 52.91 52.05 52.77 1,036,248 +1.02(+1.97%)
Oct 19, 2010 52.09 52.41 51.47 51.75 1,282,591 -1.75(-3.27%)
Oct 18, 2010 53.23 53.50 53.15 53.50 658,381 +0.31(+0.58%)
Oct 15, 2010 53.41 53.46 52.79 53.19 877,705 -0.07(-0.13%)
Oct 14, 2010 53.14 53.44 53.06 53.26 1,085,794 +0.37(+0.70%)
Oct 13, 2010 52.88 53.06 52.74 52.89 941,691 +0.29(+0.55%)
Oct 12, 2010 52.28 52.67 52.00 52.60 1,144,864 +0.26(+0.50%)
Oct 11, 2010 52.51 52.60 52.22 52.34 521,479 +0.10(+0.19%)
Oct 08, 2010 52.24 52.30 51.89 52.24 637,594 +0.34(+0.66%)
Oct 07, 2010 52.21 52.25 51.79 51.90 843,313 +0.41(+0.80%)
Oct 06, 2010 51.15 51.55 51.14 51.49 763,145 -0.16(-0.31%)
Oct 05, 2010 51.36 51.82 51.30 51.65 500 +0.74(+1.45%)
Oct 04, 2010 50.89 51.13 50.76 50.91 831,251 -0.08(-0.16%)
Oct 01, 2010 50.99 51.27 50.79 50.99 1,279,027 +0.29(+0.57%)
Sep 30, 2010 51.50 51.74 50.70 50.70 1,511,567 -0.52(-1.02%)
Sep 29, 2010 51.30 51.43 51.07 51.22 991,159 -0.80(-1.54%)
Sep 28, 2010 51.86 52.17 51.43 52.02 1,228,943 -0.02(-0.04%)
Sep 27, 2010 52.16 52.20 51.82 52.04 646,975 -0.65(-1.23%)
Sep 24, 2010 52.46 52.78 52.37 52.69 592,539 +0.98(+1.90%)
Sep 23, 2010 51.54 52.07 51.47 51.71 1,119,623 -0.66(-1.26%)
Sep 22, 2010 52.38 52.69 52.26 52.37 776,290 +0.02(+0.04%)
Sep 21, 2010 52.12 52.56 52.02 52.35 1,087,186 +0.06(+0.11%)
Sep 20, 2010 51.83 52.36 51.81 52.29 946,658 +0.24(+0.46%)
Sep 17, 2010 52.05 52.48 51.94 52.05 799,617 -0.35(-0.67%)
Sep 15, 2010 51.93 52.47 51.82 52.40 941,898 -0.08(-0.15%)
Sep 14, 2010 52.17 52.62 52.04 52.48 967,793 +0.64(+1.23%)
Sep 13, 2010 52.03 52.03 51.63 51.84 986,112 +0.06(+0.12%)
Sep 10, 2010 51.96 52.00 51.73 51.78 851,697 +0.35(+0.68%)
Sep 09, 2010 51.52 51.62 51.30 51.43 717,643 +0.15(+0.29%)
Sep 08, 2010 51.55 51.89 51.25 51.28 1,166,986 +0.27(+0.53%)
Sep 07, 2010 51.15 51.19 50.94 51.01 875,797 -0.23(-0.45%)
Sep 03, 2010 51.20 51.26 50.92 51.24 660,743 +0.70(+1.39%)
Sep 02, 2010 50.34 50.58 50.32 50.54 458,371 +0.05(+0.10%)
Sep 01, 2010 50.61 50.84 50.34 50.49 1,038,024 +1.02(+2.06%)
Aug 31, 2010 49.46 49.77 49.31 49.47 600 -0.20(-0.40%)
Aug 30, 2010 50.00 50.19 49.65 49.67 905,371 -0.56(-1.11%)
Aug 27, 2010 50.20 50.39 49.59 50.23 825,787 +0.44(+0.88%)
Aug 26, 2010 49.97 50.10 49.60 49.79 894,172 -0.32(-0.64%)
Aug 25, 2010 49.67 50.20 49.45 50.11 857,865 +0.34(+0.68%)
Aug 24, 2010 49.97 50.08 49.59 49.77 1,322,738 -1.18(-2.32%)
Aug 23, 2010 51.03 51.40 50.95 50.95 859,900 +0.42(+0.83%)
Aug 20, 2010 50.37 50.62 50.19 50.53 886,097 -0.25(-0.49%)
Aug 19, 2010 51.21 51.25 50.56 50.78 1,030,301 -0.58(-1.13%)
Aug 18, 2010 51.58 51.67 51.19 51.36 1,016,309 -0.34(-0.66%)
Aug 17, 2010 51.78 51.90 51.41 51.70 1,031,845 -0.11(-0.21%)
Aug 16, 2010 51.37 51.99 51.30 51.81 878,655 +0.42(+0.82%)
Aug 13, 2010 51.39 51.65 51.26 51.39 954,455 +0.07(+0.14%)
Aug 12, 2010 51.32 51.52 51.20 51.32 1,610,300 +0.13(+0.25%)
Aug 11, 2010 51.72 51.77 51.18 51.19 1,468,177 -2.22(-4.16%)
Aug 10, 2010 52.79 53.53 52.41 53.41 100 +0.80(+1.52%)
Aug 09, 2010 52.57 52.78 52.43 52.61 1,102,356 +0.31(+0.59%)
Aug 06, 2010 52.30 52.49 51.83 52.30 1,523,335 +0.31(+0.60%)
Aug 05, 2010 51.57 52.00 51.54 51.99 1,810,744 +0.59(+1.15%)
Aug 04, 2010 51.60 51.88 51.20 51.40 2,139,664 -0.86(-1.65%)
Aug 03, 2010 51.94 52.35 51.85 52.26 2,103,548 +0.56(+1.08%)
Aug 02, 2010 51.53 51.91 51.35 51.70 1,932,505 +1.26(+2.50%)
Jul 30, 2010 50.44 51.12 50.44 50.44 3,247,402 -0.16(-0.32%)
Jul 29, 2010 52.17 52.30 50.40 50.60 4,502,389 -0.91(-1.77%)
Jul 28, 2010 50.30 52.09 49.87 51.51 36,163 +1.58(+3.16%)
Jul 27, 2010 49.98 50.01 49.62 49.93 100 -0.58(-1.15%)
Jul 26, 2010 48.26 51.12 47.95 50.51 6,837,692 +1.89(+3.89%)
Jul 23, 2010 48.68 48.84 48.14 48.62 3,517,997 -0.52(-1.06%)
Jul 22, 2010 49.08 49.53 48.95 49.14 1,397,912 +0.91(+1.89%)
Jul 21, 2010 48.66 48.82 48.10 48.23 1,483,001 -1.17(-2.37%)
Jul 20, 2010 48.67 49.43 48.58 49.40 110,000 +0.34(+0.69%)
Jul 19, 2010 49.33 49.49 48.93 49.06 1,154,869 +0.27(+0.55%)
Jul 16, 2010 48.79 49.99 48.69 48.79 2,050,876 -1.54(-3.06%)
Jul 15, 2010 50.19 50.33 49.72 50.33 1,471,124 +0.36(+0.72%)
Jul 14, 2010 49.85 50.19 49.69 49.97 2,106,509 +0.36(+0.73%)
Jul 13, 2010 49.58 49.76 49.40 49.61 1,526,034 +0.80(+1.64%)
Jul 12, 2010 48.79 49.03 48.64 48.81 982,779 -0.19(-0.39%)
Jul 09, 2010 49.00 49.00 48.54 49.00 1,209,713 +0.23(+0.47%)
Jul 08, 2010 47.98 48.85 47.97 48.77 1,896,738 +0.44(+0.91%)
Jul 07, 2010 47.47 48.38 47.36 48.33 1,927,666 +0.56(+1.17%)
Jul 06, 2010 47.45 47.97 47.38 47.77 1,875,294 +0.72(+1.53%)
Jul 02, 2010 47.05 47.21 46.71 47.05 1,885,041 -0.50(-1.05%)
Jul 01, 2010 47.74 47.88 46.75 47.55 4,082,894 +0.42(+0.89%)
Jun 30, 2010 47.57 48.05 47.07 47.13 3,057 -0.84(-1.75%)
Jun 29, 2010 47.97 49.80 44.17 47.97 2,400 +3.08(+6.86%)
Jun 25, 2010 44.89 44.97 44.39 44.89 1,438,594 -0.18(-0.40%)
Jun 24, 2010 44.95 45.41 44.87 45.07 1,273,172 +0.17(+0.38%)
Jun 23, 2010 44.96 45.11 44.49 44.90 1,186,203 -0.01(-0.02%)
Jun 22, 2010 45.02 45.63 44.91 44.91 1,719,004 +0.04(+0.09%)
Jun 21, 2010 45.36 45.50 44.78 44.87 1,828,663 -0.62(-1.36%)
Jun 18, 2010 45.49 45.79 45.35 45.49 1,215,532 -0.30(-0.66%)
Jun 17, 2010 45.62 45.84 45.45 45.79 1,348,928 +0.01(+0.02%)
Jun 16, 2010 45.59 45.91 45.55 45.78 1,346,077 -0.18(-0.39%)
Jun 15, 2010 45.58 45.96 45.51 45.96 1,736,148 +0.93(+2.07%)
Jun 14, 2010 45.20 45.39 45.01 45.03 2,061,103 +0.01(+0.02%)
Jun 11, 2010 43.92 45.08 43.89 45.02 3,467,567 +0.85(+1.92%)
Jun 10, 2010 43.61 44.25 43.57 44.17 3,481,228 +1.54(+3.61%)
Jun 09, 2010 42.65 43.18 42.53 42.63 1,615,782 +0.26(+0.61%)
Jun 08, 2010 42.06 42.45 41.93 42.37 1,776,024 +0.24(+0.57%)
Jun 07, 2010 42.55 43.01 42.13 42.13 2,056,575 -0.34(-0.80%)
Jun 04, 2010 42.47 43.22 42.37 42.47 2,137,633 -1.05(-2.41%)
Jun 03, 2010 43.80 43.83 43.27 43.52 2,131,421 -0.07(-0.16%)
Jun 02, 2010 43.00 43.59 42.62 43.59 1,800 +1.28(+3.03%)
Jun 01, 2010 42.32 43.01 42.20 42.31 2,502,349 +0.06(+0.14%)
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%)
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.