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 (%)
Aug 29, 2003 40.44 40.75 39.22 39.65 1,143,700 -1.10(-2.70%)
Aug 28, 2003 40.51 40.95 40.43 40.75 1,888,800 +0.27(+0.67%)
Aug 27, 2003 39.84 40.71 39.59 40.48 2,298,900 +1.03(+2.61%)
Aug 26, 2003 38.75 39.73 38.67 39.45 1,781,700 +0.79(+2.04%)
Aug 25, 2003 38.40 38.89 38.24 38.66 740,100 +0.21(+0.55%)
Aug 22, 2003 38.55 38.67 38.26 38.45 1,642,800 -0.85(-2.16%)
Aug 21, 2003 39.54 39.73 39.29 39.30 1,820,400 -1.30(-3.20%)
Aug 20, 2003 40.39 40.60 40.25 40.60 871,400 -0.40(-0.98%)
Aug 19, 2003 41.16 41.45 40.88 41.00 1,293,300 -0.67(-1.61%)
Aug 18, 2003 41.86 41.88 41.46 41.67 993,100 -0.35(-0.83%)
Aug 15, 2003 42.06 42.07 41.70 42.02 682,500 -0.43(-1.01%)
Aug 14, 2003 42.00 42.83 41.96 42.45 1,736,200 +0.95(+2.29%)
Aug 13, 2003 41.88 42.20 41.35 41.50 3,506,300 +0.60(+1.47%)
Aug 12, 2003 40.60 41.15 40.42 40.90 1,293,800 +0.60(+1.49%)
Aug 11, 2003 40.06 40.37 39.86 40.30 380,700 -0.34(-0.84%)
Aug 08, 2003 40.55 40.85 40.33 40.64 773,700 +0.44(+1.09%)
Aug 07, 2003 39.00 40.27 38.90 40.20 1,416,200 +1.15(+2.94%)
Aug 06, 2003 39.20 39.29 38.86 39.05 1,399,000 -0.25(-0.64%)
Aug 05, 2003 39.45 40.00 39.25 39.30 733,000 -0.03(-0.08%)
Aug 04, 2003 39.41 39.52 38.91 39.33 770,500 -0.07(-0.18%)
Aug 01, 2003 40.15 40.16 39.40 39.40 898,500 -0.82(-2.04%)
Jul 31, 2003 40.44 40.75 40.12 40.22 1,018,000 -0.73(-1.78%)
Jul 30, 2003 40.60 41.09 40.50 40.95 949,200 +0.11(+0.27%)
Jul 29, 2003 39.85 41.19 39.79 40.84 1,226,600 +0.39(+0.96%)
Jul 28, 2003 40.73 40.78 39.59 40.45 980,000 -0.83(-2.01%)
Jul 25, 2003 40.98 41.28 40.70 41.28 653,600 +0.71(+1.75%)
Jul 24, 2003 40.70 41.35 40.56 40.57 1,366,900 +0.22(+0.55%)
Jul 23, 2003 39.90 40.70 39.44 40.35 979,700 +1.55(+3.99%)
Jul 22, 2003 39.55 39.59 38.80 38.80 838,200 -0.15(-0.39%)
Jul 21, 2003 39.50 39.50 38.73 38.95 688,700 -0.55(-1.39%)
Jul 18, 2003 39.44 39.68 38.95 39.50 899,800 +0.24(+0.61%)
Jul 17, 2003 39.15 39.36 38.97 39.26 1,514,400 -0.53(-1.33%)
Jul 16, 2003 40.05 40.11 39.54 39.79 1,768,500 -0.01(-0.03%)
Jul 15, 2003 40.55 40.63 39.63 39.80 2,733,000 -1.95(-4.67%)
Jul 14, 2003 41.52 42.22 41.35 41.75 1,556,500 -0.35(-0.83%)
Jul 11, 2003 41.72 42.36 41.69 42.10 1,875,100 +0.25(+0.60%)
Jul 10, 2003 41.66 42.09 41.66 41.85 2,727,700 -0.71(-1.67%)
Jul 09, 2003 40.98 42.99 40.29 42.56 8,519,100 +0.66(+1.58%)
Jul 08, 2003 41.50 42.27 40.60 41.90 5,391,400 +0.10(+0.24%)
Jul 07, 2003 42.30 43.00 41.80 41.80 2,767,400 -0.02(-0.05%)
Jul 03, 2003 42.00 42.31 41.70 41.82 1,194,100 +0.84(+2.05%)
Jul 02, 2003 40.58 40.99 40.29 40.98 1,532,300 +0.65(+1.61%)
Jul 01, 2003 40.27 40.43 39.74 40.33 1,475,900 -0.44(-1.08%)
Jun 30, 2003 41.22 41.32 40.63 40.77 1,365,200 -0.09(-0.22%)
Jun 27, 2003 41.24 41.53 40.70 40.86 829,600 -0.71(-1.71%)
Jun 26, 2003 41.08 41.64 41.05 41.57 868,500 +0.05(+0.12%)
Jun 25, 2003 41.83 42.09 41.42 41.52 907,300 -0.57(-1.35%)
Jun 24, 2003 42.14 42.35 41.85 42.09 829,100 -0.19(-0.45%)
Jun 23, 2003 42.56 42.65 42.15 42.28 1,612,300 -0.93(-2.15%)
Jun 20, 2003 43.71 43.75 42.99 43.21 1,714,900 -0.95(-2.15%)
Jun 19, 2003 45.55 45.55 43.99 44.16 1,418,000 -1.39(-3.05%)
Jun 18, 2003 45.29 46.08 45.24 45.55 1,643,500 -0.12(-0.26%)
Jun 17, 2003 45.45 46.00 45.25 45.67 2,056,200 +0.73(+1.62%)
Jun 16, 2003 44.60 45.09 44.54 44.94 848,100 +0.74(+1.67%)
Jun 13, 2003 44.74 44.78 44.10 44.20 593,900 -0.65(-1.45%)
Jun 12, 2003 44.95 44.98 44.55 44.85 769,600 -0.26(-0.58%)
Jun 11, 2003 44.23 45.20 44.05 45.11 878,200 +0.75(+1.69%)
Jun 10, 2003 44.50 44.63 44.10 44.36 777,800 +0.56(+1.28%)
Jun 09, 2003 43.90 44.77 43.62 43.80 795,000 -0.96(-2.14%)
Jun 06, 2003 45.05 45.59 44.75 44.76 2,305,200 +0.33(+0.74%)
Jun 05, 2003 42.64 44.59 42.55 44.43 2,713,400 +2.22(+5.26%)
Jun 04, 2003 41.28 42.29 41.19 42.21 1,013,300 +0.56(+1.34%)
Jun 03, 2003 41.18 41.65 41.07 41.65 1,003,700 +0.65(+1.59%)
Jun 02, 2003 41.24 42.25 40.80 41.00 1,338,100 -0.24(-0.58%)
May 30, 2003 41.20 41.36 41.08 41.24 886,700 -0.27(-0.65%)
May 29, 2003 41.40 42.04 41.28 41.51 689,500 -0.19(-0.46%)
May 28, 2003 41.90 42.16 41.62 41.70 621,500 -0.10(-0.24%)
May 27, 2003 40.69 42.02 40.62 41.80 732,400 +0.95(+2.33%)
May 23, 2003 40.88 41.19 40.52 40.85 1,330,100 -0.90(-2.16%)
May 22, 2003 40.70 41.95 40.66 41.75 1,720,300 +0.83(+2.03%)
May 21, 2003 40.79 41.13 40.25 40.92 1,903,000 -0.18(-0.44%)
May 20, 2003 41.27 41.60 41.10 41.10 2,074,300 -0.70(-1.67%)
May 19, 2003 43.50 43.55 41.80 41.80 2,652,100 -2.10(-4.78%)
May 16, 2003 43.75 44.05 43.70 43.90 1,570,800 +0.78(+1.81%)
May 15, 2003 43.00 43.25 42.81 43.12 1,413,900 +0.92(+2.18%)
May 14, 2003 42.65 42.65 42.08 42.20 816,700 +0.50(+1.20%)
May 13, 2003 41.40 41.95 41.22 41.70 1,493,700 +0.30(+0.72%)
May 12, 2003 40.67 41.65 40.65 41.40 1,342,800 +0.81(+2.00%)
May 09, 2003 40.05 40.80 39.85 40.59 1,238,800 +0.18(+0.45%)
May 08, 2003 40.51 40.73 40.16 40.41 1,766,200 -0.25(-0.61%)
May 07, 2003 41.50 41.50 40.65 40.66 2,502,900 -0.84(-2.02%)
May 06, 2003 41.65 41.96 41.45 41.50 6,170,200 -1.55(-3.60%)
May 05, 2003 41.98 43.65 41.90 43.05 6,870,400 +1.54(+3.71%)
May 02, 2003 40.45 41.62 40.41 41.51 3,535,000 +0.75(+1.84%)
May 01, 2003 39.87 40.86 39.85 40.76 3,770,800 +0.89(+2.23%)
Apr 30, 2003 39.35 40.09 39.30 39.87 3,377,100 +0.87(+2.23%)
Apr 29, 2003 38.96 39.00 37.65 39.00 1,725,200 +0.04(+0.10%)
Apr 28, 2003 38.28 38.99 38.17 38.96 1,333,300 +0.99(+2.61%)
Apr 25, 2003 38.21 38.30 37.48 37.97 1,670,700 -0.24(-0.63%)
Apr 24, 2003 37.83 38.52 37.62 38.21 2,783,900 +0.38(+1.00%)
Apr 23, 2003 36.45 37.84 36.45 37.83 2,446,600 +1.55(+4.27%)
Apr 22, 2003 34.65 36.31 34.65 36.28 1,021,400 +1.45(+4.16%)
Apr 21, 2003 35.00 35.37 34.83 34.83 489,100 -0.26(-0.74%)
Apr 17, 2003 34.73 35.10 34.45 35.09 556,600 +0.59(+1.71%)
Apr 16, 2003 35.05 35.20 34.50 34.50 618,800 -0.96(-2.71%)
Apr 15, 2003 35.64 35.89 35.43 35.46 738,000 +0.07(+0.20%)
Apr 14, 2003 35.00 35.43 34.84 35.39 503,700 +0.89(+2.58%)
Apr 11, 2003 34.75 35.01 34.30 34.50 1,397,200 -0.22(-0.63%)
Apr 10, 2003 35.80 35.80 34.60 34.72 1,619,700 -1.08(-3.02%)
Apr 09, 2003 36.30 36.41 35.64 35.80 1,598,600 -0.50(-1.38%)
Apr 08, 2003 36.28 36.40 35.90 36.30 780,300 +0.29(+0.81%)
Apr 07, 2003 36.17 36.47 36.00 36.01 2,070,300 +1.09(+3.12%)
Apr 04, 2003 35.14 35.29 34.50 34.92 1,375,200 +0.57(+1.66%)
Apr 03, 2003 34.21 34.71 34.10 34.35 1,984,800 -1.40(-3.92%)
Apr 02, 2003 35.65 36.13 35.53 35.75 1,597,200 +0.44(+1.25%)
Apr 01, 2003 34.66 35.40 34.45 35.31 685,100 +1.00(+2.91%)
Mar 31, 2003 34.45 34.74 33.76 34.31 523,500 -0.28(-0.81%)
Mar 28, 2003 34.35 34.95 34.25 34.59 532,400 -0.49(-1.40%)
Mar 27, 2003 35.07 35.50 34.69 35.08 509,800 -0.67(-1.87%)
Mar 26, 2003 35.28 36.04 35.16 35.75 680,300 +0.59(+1.68%)
Mar 25, 2003 34.45 35.50 34.33 35.16 488,800 +0.87(+2.54%)
Mar 24, 2003 34.80 35.00 34.29 34.29 720,100 -1.36(-3.81%)
Mar 21, 2003 35.46 35.95 35.20 35.65 1,200,900 +1.06(+3.06%)
Mar 20, 2003 34.25 35.00 33.98 34.59 1,439,100 +0.09(+0.26%)
Mar 19, 2003 34.00 34.55 33.86 34.50 2,264,500 +1.77(+5.41%)
Mar 18, 2003 32.58 32.86 32.24 32.73 1,121,300 +0.16(+0.49%)
Mar 17, 2003 31.30 33.35 31.23 32.57 1,473,000 +1.05(+3.33%)
Mar 14, 2003 31.64 31.89 31.43 31.52 1,611,500 -0.15(-0.47%)
Mar 13, 2003 30.65 31.67 30.23 31.67 1,577,200 +1.69(+5.64%)
Mar 12, 2003 29.85 30.08 29.41 29.98 1,700,500 -0.77(-2.50%)
Mar 11, 2003 30.50 31.20 30.43 30.75 1,366,700 -0.51(-1.63%)
Mar 10, 2003 31.29 31.80 31.20 31.26 876,800 -1.18(-3.64%)
Mar 07, 2003 32.15 32.63 32.05 32.44 460,400 +0.24(+0.75%)
Mar 06, 2003 31.92 32.60 31.81 32.20 419,900 -0.40(-1.23%)
Mar 05, 2003 32.66 33.02 32.35 32.60 435,500 +0.14(+0.43%)
Mar 04, 2003 32.96 32.96 32.46 32.46 402,700 -0.50(-1.52%)
Mar 03, 2003 33.07 33.30 32.70 32.96 927,600 +0.84(+2.62%)
Feb 28, 2003 31.63 32.40 31.58 32.12 773,800 +0.37(+1.17%)
Feb 27, 2003 31.75 32.06 31.04 31.75 1,506,900 -0.32(-1.00%)
Feb 26, 2003 32.10 32.69 31.95 32.07 972,400 -0.83(-2.52%)
Feb 25, 2003 32.75 33.00 32.13 32.90 1,078,900 -0.35(-1.05%)
Feb 24, 2003 33.95 34.11 33.19 33.25 857,100 -1.18(-3.43%)
Feb 21, 2003 34.45 34.85 33.70 34.43 738,900 -0.01(-0.03%)
Feb 20, 2003 34.45 34.55 33.99 34.44 459,500 +0.03(+0.09%)
Feb 19, 2003 34.70 34.70 34.10 34.41 796,700 -0.73(-2.08%)
Feb 18, 2003 34.45 35.37 34.42 35.14 770,400 +0.59(+1.71%)
Feb 14, 2003 33.92 34.79 33.90 34.55 634,800 +0.64(+1.89%)
Feb 13, 2003 33.86 33.95 33.35 33.91 809,300 -0.34(-0.99%)
Feb 12, 2003 34.15 34.55 34.15 34.25 773,400 -0.06(-0.17%)
Feb 11, 2003 34.50 34.65 34.08 34.31 631,600 +0.28(+0.82%)
Feb 10, 2003 34.10 34.25 33.54 34.03 847,100 +0.54(+1.61%)
Feb 07, 2003 33.38 33.67 33.25 33.49 995,000 -0.49(-1.44%)
Feb 06, 2003 36.26 36.26 33.33 33.98 1,014,500 +0.15(+0.44%)
Feb 05, 2003 34.06 34.20 33.35 33.83 853,200 +0.31(+0.92%)
Feb 04, 2003 33.50 33.98 33.40 33.52 1,220,900 -0.72(-2.10%)
Feb 03, 2003 34.10 34.35 34.00 34.24 781,300 -0.10(-0.29%)
Jan 31, 2003 34.10 34.80 33.57 34.34 1,504,000 +0.59(+1.75%)
Jan 30, 2003 33.71 34.42 33.53 33.75 3,061,000 +1.27(+3.91%)
Jan 29, 2003 30.84 32.48 30.66 32.48 1,083,000 +1.82(+5.94%)
Jan 28, 2003 30.22 30.93 29.69 30.66 791,500 +0.63(+2.10%)
Jan 27, 2003 29.93 30.18 29.54 30.03 656,100 -0.52(-1.70%)
Jan 24, 2003 31.18 31.32 30.50 30.55 706,700 -1.04(-3.29%)
Jan 23, 2003 32.25 32.41 31.19 31.59 800,100 -0.40(-1.25%)
Jan 22, 2003 32.17 32.50 31.95 31.99 684,600 -0.73(-2.23%)
Jan 21, 2003 32.90 33.14 32.72 32.72 416,700 -0.83(-2.47%)
Jan 17, 2003 33.34 33.76 33.34 33.55 1,047,000 +0.07(+0.21%)
Jan 16, 2003 33.46 33.61 33.25 33.48 462,900 +0.00(+0.00%)
Jan 15, 2003 33.55 33.79 33.32 33.48 799,800 +0.04(+0.12%)
Jan 14, 2003 33.48 33.67 33.13 33.44 294,600 -0.03(-0.09%)
Jan 13, 2003 33.51 33.65 32.99 33.47 389,400 -0.24(-0.71%)
Jan 10, 2003 33.51 33.99 33.51 33.71 527,700 +0.57(+1.72%)
Jan 09, 2003 33.72 33.72 31.85 33.14 2,162,500 -0.05(-0.15%)
Jan 08, 2003 32.94 33.20 32.85 33.19 1,022,700 -0.78(-2.30%)
Jan 07, 2003 34.25 34.35 33.86 33.97 1,181,700 -1.05(-3.00%)
Jan 06, 2003 34.95 35.20 34.79 35.02 862,600 +0.07(+0.20%)
Jan 03, 2003 34.89 35.12 34.85 34.95 613,800 +0.07(+0.20%)
Jan 02, 2003 34.93 34.94 34.61 34.88 842,000 -0.21(-0.60%)
Dec 31, 2002 35.35 35.40 35.00 35.09 718,300 +0.05(+0.14%)
Dec 30, 2002 35.10 35.29 34.84 35.04 456,100 -0.02(-0.06%)
Dec 27, 2002 35.34 35.34 34.82 35.06 1,128,600 -0.80(-2.23%)
Dec 26, 2002 36.05 36.66 35.75 35.86 1,261,300 -1.19(-3.21%)
Dec 24, 2002 36.40 37.09 36.40 37.05 471,800 +0.92(+2.55%)
Dec 23, 2002 35.35 36.30 35.35 36.13 522,000 +0.44(+1.23%)
Dec 20, 2002 35.30 36.10 35.15 35.69 812,000 +0.28(+0.79%)
Dec 19, 2002 34.90 35.58 34.90 35.41 632,700 +0.20(+0.57%)
Dec 18, 2002 34.88 35.45 34.88 35.21 1,058,400 -0.90(-2.49%)
Dec 17, 2002 36.91 36.98 35.69 36.11 972,300 -0.77(-2.09%)
Dec 16, 2002 36.11 36.98 36.05 36.88 426,200 +0.63(+1.74%)
Dec 13, 2002 36.15 36.89 36.15 36.25 693,300 -0.35(-0.96%)
Dec 12, 2002 36.37 36.95 36.34 36.60 523,600 +0.21(+0.58%)
Dec 11, 2002 35.98 36.60 35.98 36.39 948,900 +0.64(+1.79%)
Dec 10, 2002 36.08 36.18 35.30 35.75 950,200 -0.21(-0.58%)
Dec 09, 2002 36.33 36.50 35.82 35.96 862,400 -0.15(-0.42%)
Dec 06, 2002 36.30 36.64 36.03 36.11 1,494,400 -0.75(-2.03%)
Dec 05, 2002 37.60 37.61 36.81 36.86 1,815,800 -1.14(-3.00%)
Dec 04, 2002 37.75 38.13 37.60 38.00 854,100 +0.37(+0.98%)
Dec 03, 2002 38.24 38.47 37.63 37.63 534,500 -0.47(-1.23%)
Dec 02, 2002 37.87 38.29 37.62 38.10 630,300 +0.26(+0.69%)
Nov 29, 2002 38.32 38.32 37.81 37.84 341,400 -0.55(-1.43%)
Nov 27, 2002 38.24 38.70 38.13 38.39 676,000 +0.84(+2.24%)
Nov 26, 2002 38.22 38.47 37.50 37.55 709,100 -1.39(-3.57%)
Nov 25, 2002 38.15 39.25 37.94 38.94 1,349,100 -0.20(-0.51%)
Nov 22, 2002 39.31 39.90 39.03 39.14 675,000 -0.80(-2.00%)
Nov 21, 2002 39.67 40.00 39.57 39.94 563,500 +0.30(+0.76%)
Nov 20, 2002 39.00 39.74 38.95 39.64 622,000 -0.03(-0.08%)
Nov 19, 2002 39.71 40.15 39.66 39.67 407,400 -0.03(-0.08%)
Nov 18, 2002 40.45 40.48 39.70 39.70 707,600 -0.53(-1.32%)
Nov 15, 2002 39.68 40.24 39.44 40.23 450,400 +0.49(+1.23%)
Nov 14, 2002 39.75 39.75 39.38 39.74 693,500 +0.43(+1.09%)
Nov 13, 2002 39.35 39.92 38.80 39.31 1,057,100 -0.05(-0.13%)
Nov 12, 2002 39.60 39.70 39.26 39.36 673,400 +0.74(+1.92%)
Nov 11, 2002 38.99 38.99 38.53 38.62 781,900 -1.13(-2.84%)
Nov 08, 2002 39.31 39.81 39.00 39.75 1,427,000 +2.69(+7.26%)
Nov 07, 2002 36.90 37.25 36.60 37.06 1,247,800 +1.86(+5.28%)
Nov 06, 2002 35.74 35.89 34.85 35.20 2,106,300 -0.02(-0.06%)
Nov 05, 2002 34.70 35.65 34.70 35.22 1,211,100 +0.62(+1.79%)
Nov 04, 2002 35.75 35.75 34.19 34.60 2,470,500 -0.82(-2.32%)
Nov 01, 2002 36.60 36.65 34.70 35.42 3,295,600 -2.13(-5.67%)
Oct 31, 2002 37.28 38.15 36.75 37.55 806,200 +0.52(+1.40%)
Oct 30, 2002 36.05 37.06 35.87 37.03 456,900 +0.63(+1.73%)
Oct 29, 2002 36.73 36.88 35.51 36.40 476,500 -0.24(-0.66%)
Oct 28, 2002 37.26 37.30 36.58 36.64 548,500 -0.87(-2.32%)
Oct 25, 2002 36.99 37.60 36.15 37.51 615,400 +1.56(+4.34%)
Oct 24, 2002 36.55 37.20 35.94 35.95 809,400 -0.45(-1.24%)
Oct 23, 2002 36.35 36.55 35.35 36.40 864,700 -0.10(-0.27%)
Oct 22, 2002 36.25 36.59 35.90 36.50 761,400 -0.62(-1.67%)
Oct 21, 2002 36.08 37.15 35.86 37.12 270,000 -0.23(-0.62%)
Oct 18, 2002 36.92 37.35 36.58 37.35 1,060,500 +0.02(+0.05%)
Oct 17, 2002 37.05 37.83 36.70 37.33 1,176,100 +2.08(+5.90%)
Oct 16, 2002 35.46 35.75 35.02 35.25 1,250,300 -1.35(-3.69%)
Oct 15, 2002 36.60 36.90 36.24 36.60 1,379,700 +0.00(+0.00%)
Oct 14, 2002 36.25 37.98 36.01 36.60 3,169,800 +4.05(+12.44%)
Oct 11, 2002 32.00 32.90 31.60 32.55 30,000 +1.17(+3.73%)
Oct 10, 2002 31.17 31.63 30.85 31.38 1,615,900 +0.16(+0.51%)
Oct 09, 2002 30.66 31.35 30.60 31.22 80,000 +0.24(+0.77%)
Oct 08, 2002 31.68 31.68 30.16 30.98 1,140,000 -0.70(-2.21%)
Oct 07, 2002 31.80 32.15 31.45 31.68 897,500 -0.62(-1.92%)
Oct 04, 2002 32.23 33.05 31.85 32.30 1,200,100 -1.06(-3.18%)
Oct 03, 2002 33.45 34.07 33.10 33.36 1,360,200 +0.90(+2.77%)
Oct 02, 2002 32.78 33.58 32.39 32.46 1,480,000 +0.41(+1.28%)
Oct 01, 2002 31.40 32.14 30.90 32.05 1,024,600 +1.48(+4.84%)
Sep 30, 2002 30.98 30.98 29.78 30.57 650,400 -0.43(-1.39%)
Sep 27, 2002 31.81 32.12 31.00 31.00 1,320,600 -0.18(-0.58%)
Sep 26, 2002 30.75 31.56 30.50 31.18 1,502,600 +1.07(+3.55%)
Sep 25, 2002 29.80 31.00 29.35 30.11 3,629,700 -0.53(-1.73%)
Sep 24, 2002 28.04 31.05 28.00 30.64 3,745,900 +1.24(+4.22%)
Sep 23, 2002 28.80 29.50 28.40 29.40 560,000 -0.15(-0.51%)
Sep 20, 2002 30.49 30.63 29.50 29.55 1,759,000 +0.19(+0.65%)
Sep 19, 2002 29.45 29.75 28.80 29.36 1,050,500 -0.86(-2.85%)
Sep 18, 2002 30.10 30.58 30.00 30.22 820,100 -0.06(-0.20%)
Sep 17, 2002 31.23 31.25 30.20 30.28 507,500 -0.48(-1.56%)
Sep 16, 2002 30.77 30.98 30.35 30.76 430,500 -0.04(-0.13%)
Sep 13, 2002 30.90 31.19 30.42 30.80 877,800 -0.35(-1.12%)
Sep 12, 2002 31.67 31.81 31.03 31.15 461,800 -0.48(-1.52%)
Sep 11, 2002 63.84 32.13 31.48 31.63 352,100 -0.29(-0.91%)
Sep 10, 2002 31.61 32.11 31.51 31.92 864,800 -0.23(-0.72%)
Sep 09, 2002 31.32 32.15 31.19 32.15 1,142,200 +0.98(+3.14%)
Sep 06, 2002 32.00 32.00 30.85 31.17 1,215,300 +0.67(+2.20%)
Sep 05, 2002 30.50 30.80 30.15 30.50 2,123,900 -0.25(-0.81%)
Sep 04, 2002 30.00 30.75 29.82 30.75 1,336,400 +1.59(+5.45%)
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.