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 (%)
Jan 31, 2005
10.39
10.41
10.26
10.31
2,601,347
-0.01(-0.13%)
Jan 28, 2005
10.36
10.38
10.26
10.32
8,863,838
+0.11(+1.07%)
Jan 27, 2005
10.28
10.33
10.17
10.21
13,586,234
+0.35(+3.53%)
Jan 26, 2005
9.792
9.871
9.792
9.866
4,316,129
+0.22(+2.27%)
Jan 25, 2005
9.575
9.704
9.575
9.646
4,062,668
+0.13(+1.32%)
Jan 24, 2005
9.625
9.641
9.520
9.520
3,518,912
-0.08(-0.86%)
Jan 21, 2005
9.616
9.677
9.567
9.603
3,030,225
-0.01(-0.09%)
Jan 20, 2005
9.663
9.674
9.597
9.611
3,018,920
-0.05(-0.51%)
Jan 19, 2005
9.803
9.803
9.649
9.660
2,282,242
-0.03(-0.34%)
Jan 18, 2005
9.674
9.721
9.636
9.693
2,770,564
-0.02(-0.17%)
Jan 14, 2005
9.778
9.792
9.696
9.710
3,159,691
-0.11(-1.12%)
Jan 13, 2005
9.945
9.945
9.816
9.819
3,818,324
-0.17(-1.67%)
Jan 12, 2005
9.940
10.00
9.902
9.987
4,104,972
+0.07(+0.69%)
Jan 11, 2005
10.02
10.04
9.902
9.918
3,262,534
-0.05(-0.52%)
Jan 10, 2005
9.880
10.04
9.838
9.970
5,424,793
-0.03(-0.33%)
Jan 07, 2005
10.08
10.10
9.934
10.00
3,580,545
+0.07(+0.75%)
Jan 06, 2005
10.01
10.03
9.929
9.929
3,011,626
+0.06(+0.58%)
Jan 05, 2005
9.987
10.03
9.871
9.871
2,575,454
-0.04(-0.36%)
Jan 04, 2005
9.956
9.973
9.786
9.907
6,734,766
-0.02(-0.25%)
Jan 03, 2005
9.981
10.01
9.918
9.932
4,437,572
-0.05(-0.47%)
Dec 31, 2004
9.976
9.995
9.882
9.978
1,397,499
+0.02(+0.25%)
Dec 30, 2004
9.882
10.04
9.866
9.954
3,162,244
+0.05(+0.47%)
Dec 29, 2004
9.841
9.954
9.825
9.907
4,451,430
-0.06(-0.61%)
Dec 28, 2004
10.07
10.09
9.965
9.967
2,134,177
-0.07(-0.74%)
Dec 27, 2004
9.790
10.06
9.790
10.04
5,591,457
+0.16(+1.67%)
Dec 23, 2004
9.764
9.923
9.764
9.877
6,543,303
+0.04(+0.39%)
Dec 22, 2004
9.858
9.907
9.795
9.838
10,478,329
-0.22(-2.21%)
Dec 21, 2004
10.07
10.12
10.02
10.06
9,709,923
-0.16(-1.61%)
Dec 20, 2004
10.26
10.34
10.21
10.23
5,769,791
+0.05(+0.51%)
Dec 17, 2004
10.09
10.19
10.01
10.17
22,261,892
-0.85(-7.73%)
Dec 16, 2004
10.92
11.05
10.92
11.03
4,842,744
+0.14(+1.31%)
Dec 15, 2004
10.94
10.95
10.75
10.88
5,942,291
-0.08(-0.70%)
Dec 14, 2004
10.84
10.97
10.84
10.96
3,714,387
-0.07(-0.60%)
Dec 13, 2004
11.00
11.04
10.95
11.03
4,201,981
+0.06(+0.57%)
Dec 10, 2004
11.16
11.20
10.94
10.96
12,224,839
-0.31(-2.75%)
Dec 09, 2004
11.14
11.35
11.05
11.27
3,701,258
+0.17(+1.56%)
Dec 08, 2004
11.07
11.14
11.02
11.10
7,121,340
+0.04(+0.32%)
Dec 07, 2004
11.17
11.20
11.05
11.06
3,596,592
+0.00(+0.02%)
Dec 06, 2004
11.04
11.10
10.95
11.06
4,099,137
+0.02(+0.15%)
Dec 03, 2004
11.17
11.19
10.94
11.04
6,153,083
-0.13(-1.13%)
Dec 02, 2004
11.11
11.20
11.10
11.17
2,835,844
+0.19(+1.72%)
Dec 01, 2004
10.94
11.05
10.94
10.98
4,641,070
+0.18(+1.68%)
Nov 30, 2004
10.82
10.84
10.74
10.80
3,788,420
-0.12(-1.10%)
Nov 29, 2004
10.96
10.98
10.87
10.92
5,671,689
+0.06(+0.58%)
Nov 26, 2004
10.77
10.86
10.76
10.86
1,879,622
-0.03(-0.25%)
Nov 24, 2004
10.94
10.96
10.82
10.89
9,659,231
-0.10(-0.95%)
Nov 23, 2004
11.09
11.11
10.97
10.99
5,498,825
-0.04(-0.37%)
Nov 22, 2004
10.87
11.06
10.83
11.03
10,205,175
+0.22(+2.03%)
Nov 19, 2004
11.17
11.19
10.73
10.81
31,500,998
-0.25(-2.26%)
Nov 18, 2004
12.11
12.13
10.85
11.06
41,883,412
-1.04(-8.61%)
Nov 17, 2004
12.04
12.14
12.02
12.10
2,651,675
+0.21(+1.75%)
Nov 16, 2004
11.95
11.95
11.87
11.89
1,218,435
+0.02(+0.14%)
Nov 15, 2004
11.85
11.90
11.74
11.88
2,210,762
+0.02(+0.16%)
Nov 12, 2004
11.83
11.86
11.71
11.86
1,888,010
-0.00(-0.02%)
Nov 11, 2004
11.79
11.88
11.78
11.86
1,710,770
+0.14(+1.22%)
Nov 10, 2004
11.82
11.88
11.71
11.72
2,730,448
-0.18(-1.54%)
Nov 09, 2004
11.83
11.96
11.82
11.90
2,840,585
+0.07(+0.56%)
Nov 08, 2004
11.80
11.86
11.77
11.84
3,953,625
-0.04(-0.35%)
Nov 05, 2004
11.77
11.91
11.76
11.88
4,532,391
+0.08(+0.67%)
Nov 04, 2004
11.65
11.80
11.61
11.80
3,425,187
+0.09(+0.80%)
Nov 03, 2004
11.79
11.79
11.64
11.71
5,754,109
+0.44(+3.89%)
Nov 02, 2004
11.31
11.41
11.26
11.27
4,758,865
-0.02(-0.22%)
Nov 01, 2004
11.27
11.33
11.22
11.29
3,689,953
-0.01(-0.05%)
Oct 29, 2004
11.20
11.30
11.20
11.30
4,642,528
+0.15(+1.35%)
Oct 28, 2004
11.11
11.22
11.08
11.15
2,996,309
-0.12(-1.09%)
Oct 27, 2004
11.04
11.29
11.02
11.27
4,350,775
+0.25(+2.29%)
Oct 26, 2004
10.95
11.03
10.92
11.02
2,612,653
+0.08(+0.75%)
Oct 25, 2004
11.04
11.04
10.87
10.94
3,542,253
+0.02(+0.18%)
Oct 22, 2004
11.06
11.06
10.90
10.92
3,235,911
-0.19(-1.70%)
Oct 21, 2004
11.25
11.25
10.99
11.11
7,484,938
+0.24(+2.20%)
Oct 20, 2004
10.84
10.88
10.80
10.87
5,909,104
+0.12(+1.10%)
Oct 19, 2004
10.78
10.93
10.73
10.75
5,607,868
+0.07(+0.67%)
Oct 18, 2004
10.56
10.68
10.53
10.68
5,680,806
+0.19(+1.86%)
Oct 15, 2004
10.52
10.52
10.43
10.48
4,928,447
+0.07(+0.68%)
Oct 14, 2004
10.47
10.51
10.41
10.41
5,823,401
-0.15(-1.38%)
Oct 13, 2004
10.65
10.65
10.54
10.56
4,829,615
-0.18(-1.63%)
Oct 12, 2004
10.58
10.75
10.57
10.73
5,187,743
-0.05(-0.48%)
Oct 11, 2004
10.71
10.83
10.70
10.78
2,570,349
+0.18(+1.68%)
Oct 08, 2004
10.69
10.75
10.57
10.61
7,712,505
-0.03(-0.31%)
Oct 07, 2004
10.55
10.67
10.47
10.64
14,129,990
-0.23(-2.12%)
Oct 06, 2004
10.86
10.89
10.75
10.87
10,967,381
-0.26(-2.32%)
Oct 05, 2004
11.22
11.24
11.11
11.13
4,172,805
-0.05(-0.44%)
Oct 04, 2004
11.24
11.24
11.14
11.18
6,066,651
-0.07(-0.59%)
Oct 01, 2004
11.26
11.35
11.19
11.24
5,967,090
-0.04(-0.32%)
Sep 30, 2004
11.29
11.35
11.24
11.28
4,420,066
-0.04(-0.34%)
Sep 29, 2004
11.35
11.35
11.25
11.32
5,327,420
-0.15(-1.32%)
Sep 28, 2004
11.50
11.50
11.43
11.47
5,289,492
-0.01(-0.05%)
Sep 27, 2004
11.51
11.55
11.47
11.47
1,764,744
-0.12(-1.06%)
Sep 24, 2004
11.61
11.65
11.59
11.60
1,303,409
+0.02(+0.19%)
Sep 23, 2004
11.69
11.72
11.56
11.57
3,800,455
-0.09(-0.73%)
Sep 22, 2004
11.70
11.70
11.63
11.66
5,389,418
-0.05(-0.40%)
Sep 21, 2004
11.56
11.73
11.55
11.71
4,962,728
+0.27(+2.37%)
Sep 20, 2004
11.39
11.46
11.36
11.43
2,870,490
-0.04(-0.36%)
Sep 17, 2004
11.54
11.57
11.45
11.48
2,391,285
-0.04(-0.38%)
Sep 16, 2004
11.52
11.56
11.45
11.52
2,328,558
-0.01(-0.10%)
Sep 15, 2004
11.55
11.57
11.50
11.53
5,667,678
-0.14(-1.18%)
Sep 14, 2004
11.65
11.69
11.60
11.67
9,068,066
+0.21(+1.79%)
Sep 13, 2004
11.38
11.58
11.36
11.46
41,022,012
-0.53(-4.44%)
Sep 10, 2004
12.19
12.41
11.99
11.99
25,253,460
-0.18(-1.49%)
Sep 09, 2004
12.46
12.48
12.01
12.17
46,217,776
-0.73(-5.63%)
Sep 08, 2004
12.77
12.92
12.76
12.90
3,864,640
+0.05(+0.41%)
Sep 07, 2004
12.90
12.91
12.81
12.85
5,245,364
-0.06(-0.47%)
Sep 03, 2004
12.86
12.93
12.85
12.91
4,240,638
-0.01(-0.11%)
Sep 02, 2004
12.67
12.92
12.61
12.92
5,083,441
+0.26(+2.06%)
Sep 01, 2004
12.59
12.72
12.54
12.66
4,776,370
-0.10(-0.75%)
Aug 31, 2004
12.70
12.79
12.58
12.76
5,102,405
+0.27(+2.17%)
Aug 30, 2004
12.63
12.63
12.47
12.49
2,515,280
-0.17(-1.36%)
Aug 27, 2004
12.55
12.68
12.54
12.66
3,555,382
+0.14(+1.09%)
Aug 26, 2004
12.43
12.52
12.39
12.52
2,738,472
+0.14(+1.11%)
Aug 25, 2004
12.32
12.39
12.25
12.39
3,336,931
+0.19(+1.57%)
Aug 24, 2004
12.24
12.29
12.18
12.19
3,210,748
-0.07(-0.58%)
Aug 23, 2004
12.36
12.41
12.25
12.27
4,345,669
-0.07(-0.60%)
Aug 20, 2004
12.19
12.35
12.19
12.34
2,923,735
+0.12(+0.99%)
Aug 19, 2004
12.23
12.24
12.18
12.22
3,528,030
+0.08(+0.68%)
Aug 18, 2004
12.03
12.18
12.03
12.14
4,160,041
+0.05(+0.41%)
Aug 17, 2004
12.10
12.15
12.05
12.09
8,903,954
-0.13(-1.03%)
Aug 16, 2004
12.08
12.26
12.08
12.21
3,668,801
+0.05(+0.38%)
Aug 13, 2004
12.18
12.23
12.13
12.17
3,935,755
+0.01(+0.07%)
Aug 12, 2004
12.07
12.24
12.06
12.16
6,447,754
+0.12(+0.96%)
Aug 11, 2004
11.96
12.06
11.91
12.04
4,452,524
-0.15(-1.24%)
Aug 10, 2004
12.11
12.25
12.06
12.19
3,016,002
+0.04(+0.32%)
Aug 09, 2004
12.15
12.24
12.15
12.16
3,465,667
+0.01(+0.09%)
Aug 06, 2004
12.17
12.22
12.08
12.14
2,326,370
-0.07(-0.61%)
Aug 05, 2004
12.27
12.32
12.21
12.22
3,168,079
-0.19(-1.55%)
Aug 04, 2004
12.23
12.43
12.23
12.41
3,636,343
+0.10(+0.82%)
Aug 03, 2004
12.34
12.39
12.30
12.31
2,699,814
-0.09(-0.71%)
Aug 02, 2004
12.36
12.47
12.33
12.40
2,973,698
+0.08(+0.65%)
Jul 30, 2004
12.39
12.46
12.32
12.32
3,835,465
-0.02(-0.16%)
Jul 29, 2004
12.23
12.42
12.22
12.34
4,061,574
+0.05(+0.40%)
Jul 28, 2004
12.20
12.32
12.13
12.29
3,948,155
+0.01(+0.07%)
Jul 27, 2004
12.28
12.28
12.14
12.28
4,861,708
+0.13(+1.04%)
Jul 26, 2004
12.19
12.26
12.04
12.15
5,925,150
-0.06(-0.52%)
Jul 23, 2004
12.33
12.34
12.17
12.22
6,034,922
-0.04(-0.31%)
Jul 22, 2004
12.14
12.33
12.10
12.25
8,328,105
+0.19(+1.55%)
Jul 21, 2004
12.15
12.20
12.04
12.07
5,224,577
-0.03(-0.27%)
Jul 20, 2004
12.03
12.16
12.01
12.10
8,155,606
+0.18(+1.49%)
Jul 19, 2004
11.83
11.99
11.77
11.92
8,075,374
+0.13(+1.09%)
Jul 16, 2004
11.91
11.93
11.78
11.79
5,438,286
-0.12(-1.04%)
Jul 15, 2004
11.91
11.97
11.88
11.92
5,042,595
+0.01(+0.07%)
Jul 14, 2004
12.08
12.16
11.90
11.91
10,837,186
-0.17(-1.41%)
Jul 13, 2004
12.05
12.11
12.03
12.08
2,906,230
-0.03(-0.23%)
Jul 12, 2004
11.96
12.16
11.90
12.11
5,204,519
+0.03(+0.23%)
Jul 09, 2004
12.20
12.21
12.02
12.08
3,828,901
-0.17(-1.41%)
Jul 08, 2004
12.38
12.44
12.25
12.25
2,962,392
+0.02(+0.18%)
Jul 07, 2004
12.26
12.28
12.19
12.23
4,595,118
-0.12(-0.93%)
Jul 06, 2004
12.41
12.42
12.33
12.34
2,275,677
-0.19(-1.53%)
Jul 02, 2004
12.57
12.57
12.48
12.54
4,565,214
+0.19(+1.51%)
Jul 01, 2004
12.48
12.48
12.30
12.35
5,670,960
-0.16(-1.32%)
Jun 30, 2004
12.55
12.55
12.39
12.51
4,630,129
-0.01(-0.04%)
Jun 29, 2004
12.57
12.62
12.45
12.52
7,116,599
-0.13(-1.04%)
Jun 28, 2004
12.70
12.73
12.63
12.65
4,859,155
+0.06(+0.48%)
Jun 25, 2004
12.62
12.63
12.52
12.59
6,657,816
-0.22(-1.69%)
Jun 24, 2004
12.91
12.93
12.78
12.81
4,962,728
-0.28(-2.14%)
Jun 23, 2004
12.98
13.11
12.96
13.09
2,474,435
+0.18(+1.36%)
Jun 22, 2004
12.95
12.98
12.81
12.91
1,948,549
-0.05(-0.36%)
Jun 21, 2004
13.03
13.05
12.96
12.96
1,534,259
-0.07(-0.57%)
Jun 18, 2004
13.04
13.13
13.03
13.03
2,945,252
+0.05(+0.38%)
Jun 17, 2004
12.96
13.00
12.90
12.98
2,070,721
-0.05(-0.40%)
Jun 16, 2004
13.02
13.06
12.96
13.04
1,933,596
+0.16(+1.24%)
Jun 15, 2004
12.85
12.92
12.82
12.88
2,985,733
+0.22(+1.76%)
Jun 14, 2004
12.75
12.76
12.62
12.65
4,493,369
-0.36(-2.74%)
Jun 10, 2004
13.02
13.06
12.92
13.01
1,698,370
-0.06(-0.44%)
Jun 09, 2004
13.08
13.14
13.02
13.07
2,757,800
-0.23(-1.73%)
Jun 08, 2004
13.26
13.30
13.18
13.30
3,956,178
-0.07(-0.51%)
Jun 07, 2004
13.16
13.37
13.09
13.37
4,117,737
+0.18(+1.37%)
Jun 04, 2004
13.06
13.19
13.02
13.19
3,628,320
+0.21(+1.63%)
Jun 03, 2004
12.93
13.09
12.89
12.98
1,738,851
+0.07(+0.57%)
Jun 02, 2004
13.13
13.14
12.87
12.90
2,673,192
-0.09(-0.70%)
Jun 01, 2004
12.86
13.01
12.83
12.99
2,261,090
+0.13(+1.02%)
May 28, 2004
13.03
13.05
12.85
12.86
2,135,636
-0.28(-2.11%)
May 27, 2004
13.04
13.18
13.04
13.14
2,560,502
+0.15(+1.18%)
May 26, 2004
12.95
13.02
12.83
12.98
2,821,986
-0.05(-0.42%)
May 25, 2004
12.78
13.07
12.78
13.04
4,218,392
+0.38(+3.01%)
May 24, 2004
12.79
12.81
12.60
12.66
4,629,035
-0.07(-0.58%)
May 21, 2004
12.77
12.80
12.71
12.73
3,248,311
-0.04(-0.28%)
May 20, 2004
12.71
12.80
12.68
12.77
3,468,220
-0.14(-1.10%)
May 19, 2004
12.96
12.99
12.88
12.91
3,577,628
-0.06(-0.46%)
May 18, 2004
13.01
13.08
12.95
12.97
4,362,080
+0.11(+0.87%)
May 17, 2004
12.97
12.97
12.82
12.86
3,559,393
-0.11(-0.85%)
May 14, 2004
13.01
13.09
12.95
12.97
3,333,284
-0.02(-0.13%)
May 13, 2004
13.01
13.08
12.97
12.98
3,695,788
-0.10(-0.77%)
May 12, 2004
12.97
13.12
12.88
13.09
3,213,665
+0.19(+1.49%)
May 11, 2004
12.83
12.92
12.82
12.89
2,107,919
-0.02(-0.17%)
May 10, 2004
13.00
13.02
12.86
12.91
2,855,902
-0.25(-1.88%)
May 07, 2004
13.12
13.23
13.09
13.16
2,874,866
-0.09(-0.68%)
May 06, 2004
13.29
13.36
13.18
13.25
4,069,962
-0.26(-1.95%)
May 05, 2004
13.38
13.58
13.34
13.52
4,613,353
+0.17(+1.27%)
May 04, 2004
13.26
13.40
13.25
13.35
3,225,335
+0.22(+1.71%)
May 03, 2004
13.09
13.16
13.03
13.12
4,417,513
+0.00(+0.00%)
Apr 30, 2004
13.15
13.20
12.95
13.12
5,230,412
+0.13(+0.97%)
Apr 29, 2004
12.56
13.30
12.56
12.99
12,295,225
+0.18(+1.43%)
Apr 28, 2004
12.82
12.87
12.70
12.81
4,835,815
-0.21(-1.62%)
Apr 27, 2004
12.96
13.16
12.96
13.02
2,307,770
-0.01(-0.11%)
Apr 26, 2004
12.92
13.05
12.92
13.04
4,836,545
-0.02(-0.13%)
Apr 23, 2004
12.99
13.05
12.93
13.05
1,822,730
-0.12(-0.94%)
Apr 22, 2004
12.94
13.25
12.93
13.18
5,739,887
+0.25(+1.97%)
Apr 21, 2004
12.86
13.00
12.85
12.92
3,195,795
-0.02(-0.17%)
Apr 20, 2004
13.02
13.08
12.89
12.94
4,083,820
-0.32(-2.38%)
Apr 19, 2004
13.25
13.29
13.17
13.26
2,208,574
-0.07(-0.51%)
Apr 16, 2004
13.20
13.38
13.18
13.33
5,654,549
+0.01(+0.04%)
Apr 15, 2004
13.12
13.41
13.12
13.32
5,377,018
+0.44(+3.38%)
Apr 14, 2004
12.82
12.95
12.79
12.88
2,624,323
-0.13(-0.99%)
Apr 13, 2004
13.07
13.11
12.98
13.01
1,453,297
-0.08(-0.59%)
Apr 12, 2004
13.08
13.14
13.00
13.09
1,233,388
-0.04(-0.33%)
Apr 08, 2004
13.21
13.24
13.02
13.13
2,227,173
-0.18(-1.34%)
Apr 07, 2004
13.27
13.43
13.26
13.31
3,108,634
+0.20(+1.51%)
Apr 06, 2004
13.15
13.19
13.08
13.12
2,085,673
+0.16(+1.21%)
Apr 05, 2004
12.83
12.98
12.82
12.96
3,665,154
+0.07(+0.53%)
Apr 02, 2004
12.90
12.96
12.86
12.89
3,860,264
-0.19(-1.45%)
Apr 01, 2004
12.81
13.12
12.81
13.08
5,505,754
+0.27(+2.08%)
Mar 31, 2004
12.79
12.90
12.79
12.81
3,728,610
-0.01(-0.08%)
Mar 30, 2004
12.87
12.88
12.72
12.82
3,220,959
-0.03(-0.26%)
Mar 29, 2004
12.81
12.91
12.79
12.86
3,319,426
+0.13(+1.03%)
Mar 26, 2004
12.68
12.78
12.61
12.73
3,045,542
+0.02(+0.15%)
Mar 25, 2004
12.63
12.77
12.61
12.71
4,091,479
-0.06(-0.49%)
Mar 24, 2004
12.81
12.96
12.77
12.77
3,694,694
-0.16(-1.27%)
Mar 23, 2004
13.11
13.11
12.89
12.93
2,975,521
-0.06(-0.44%)
Mar 22, 2004
13.03
13.13
12.93
12.99
3,709,646
-0.12(-0.88%)
Mar 19, 2004
13.30
13.37
13.07
13.11
3,640,719
-0.19(-1.44%)
Mar 18, 2004
13.30
13.38
13.18
13.30
4,160,406
+0.04(+0.27%)
Mar 17, 2004
13.33
13.35
13.23
13.26
3,568,510
-0.17(-1.29%)
Mar 16, 2004
13.48
13.53
13.35
13.44
4,284,401
+0.15(+1.09%)
Mar 15, 2004
13.32
13.42
13.29
13.29
4,016,717
-0.04(-0.31%)
Mar 12, 2004
13.36
13.39
13.25
13.33
3,953,990
+0.10(+0.75%)
Mar 11, 2004
13.39
13.47
13.23
13.23
5,894,516
-0.30(-2.21%)
Mar 10, 2004
13.79
13.80
13.53
13.53
7,740,951
-0.41(-2.95%)
Mar 09, 2004
13.83
14.04
13.78
13.94
11,640,967
+0.38(+2.81%)
Mar 08, 2004
13.68
13.77
13.56
13.56
4,698,326
-0.12(-0.88%)
Mar 05, 2004
13.55
13.70
13.53
13.68
5,179,720
+0.21(+1.57%)
Mar 04, 2004
13.50
13.53
13.38
13.47
8,084,856
+0.08(+0.57%)
Mar 03, 2004
13.29
13.41
13.19
13.39
4,433,195
+0.02(+0.14%)
Mar 02, 2004
13.48
13.51
13.37
13.38
3,399,658
-0.21(-1.55%)
Mar 01, 2004
13.43
13.63
13.41
13.59
3,611,179
+0.26(+1.91%)
Feb 27, 2004
13.23
13.33
13.16
13.33
3,647,284
+0.07(+0.50%)
Feb 26, 2004
13.30
13.31
13.20
13.27
2,097,343
-0.06(-0.45%)
Feb 25, 2004
13.36
13.40
13.28
13.33
3,910,592
+0.12(+0.93%)
Feb 24, 2004
13.13
13.30
13.13
13.20
1,339,148
+0.08(+0.63%)
Feb 23, 2004
13.22
13.22
13.09
13.12
2,203,468
-0.10(-0.73%)
Feb 20, 2004
13.32
13.32
13.16
13.22
1,646,219
-0.10(-0.72%)
Feb 19, 2004
13.34
13.43
13.29
13.31
2,899,665
+0.03(+0.23%)
Feb 18, 2004
13.43
13.44
13.27
13.28
1,989,759
-0.25(-1.84%)
Feb 17, 2004
13.55
13.58
13.50
13.53
1,806,319
+0.01(+0.04%)
Feb 13, 2004
13.65
13.68
13.52
13.53
2,131,989
+0.13(+1.00%)
Feb 12, 2004
13.41
13.60
13.38
13.39
6,655,993
-0.26(-1.93%)
Feb 11, 2004
13.53
13.67
13.39
13.66
4,212,192
-0.12(-0.90%)
Feb 10, 2004
13.71
13.85
13.68
13.78
2,734,460
+0.04(+0.26%)
Feb 09, 2004
13.60
13.81
13.60
13.74
2,891,277
+0.24(+1.75%)
Feb 06, 2004
13.60
13.64
13.39
13.51
2,406,967
+0.06(+0.43%)
Feb 05, 2004
13.49
13.53
13.45
13.45
2,107,919
-0.01(-0.10%)
Feb 04, 2004
13.25
13.49
13.25
13.46
4,682,645
+0.14(+1.03%)
Feb 03, 2004
13.33
13.35
13.26
13.33
2,147,671
-0.11(-0.82%)
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
.