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 (%)
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%)
May 01, 2019
32.72
32.82
32.49
32.58
5,961,660
-0.27(-0.82%)
Apr 30, 2019
33.26
33.30
32.12
32.85
9,936,576
-0.45(-1.36%)
Apr 29, 2019
33.63
33.64
33.23
33.30
6,327,416
+0.17(+0.50%)
Apr 26, 2019
33.00
33.22
32.84
33.13
8,244,663
-0.93(-2.74%)
Apr 25, 2019
33.51
34.15
33.49
34.07
5,422,417
+0.30(+0.88%)
Apr 24, 2019
33.77
33.95
33.65
33.77
4,519,736
+0.03(+0.08%)
Apr 23, 2019
33.69
33.99
33.69
33.74
5,517,432
-0.05(-0.15%)
Apr 22, 2019
33.82
33.93
33.63
33.80
4,876,893
-0.04(-0.13%)
Apr 18, 2019
33.81
33.96
33.45
33.84
6,226,034
+0.03(+0.08%)
Apr 17, 2019
34.29
34.31
33.78
33.81
5,054,345
-0.46(-1.35%)
Apr 16, 2019
34.97
34.97
34.25
34.28
3,823,027
-0.44(-1.28%)
Apr 15, 2019
34.68
34.78
34.56
34.72
3,446,609
+0.25(+0.73%)
Apr 12, 2019
34.56
34.90
34.42
34.47
8,587,827
-0.28(-0.80%)
Apr 11, 2019
35.17
35.19
34.59
34.75
5,175,982
-0.61(-1.73%)
Apr 10, 2019
35.54
35.70
35.27
35.36
7,589,059
-0.13(-0.37%)
Apr 09, 2019
35.57
35.62
35.33
35.49
4,945,174
-0.15(-0.42%)
Apr 08, 2019
35.83
35.83
35.56
35.64
3,633,940
+0.14(+0.39%)
Apr 05, 2019
35.32
35.62
35.30
35.50
6,637,075
+0.15(+0.42%)
Apr 04, 2019
35.58
35.76
35.31
35.35
6,398,802
-0.49(-1.36%)
Apr 03, 2019
35.93
36.00
35.59
35.84
7,246,234
-0.44(-1.20%)
Apr 02, 2019
35.97
36.33
35.84
36.27
12,478,151
+0.28(+0.78%)
Apr 01, 2019
36.14
36.24
35.70
35.99
9,648,882
+0.73(+2.08%)
Mar 29, 2019
35.22
35.87
35.01
35.26
39,879,892
-2.22(-5.93%)
Mar 28, 2019
37.63
37.73
37.36
37.49
5,338,265
+0.29(+0.77%)
Mar 27, 2019
37.15
37.39
36.88
37.20
3,650,036
-0.25(-0.68%)
Mar 26, 2019
37.52
37.66
37.38
37.45
3,561,224
+0.34(+0.92%)
Mar 25, 2019
37.15
37.32
37.00
37.11
3,407,213
-0.03(-0.09%)
Mar 22, 2019
37.02
37.38
37.00
37.15
4,461,368
-0.31(-0.84%)
Mar 21, 2019
37.43
37.76
37.41
37.46
2,791,650
-0.06(-0.16%)
Mar 20, 2019
37.56
37.76
37.32
37.52
4,307,982
+0.13(+0.35%)
Mar 19, 2019
37.41
37.56
37.27
37.39
3,679,554
+0.25(+0.68%)
Mar 18, 2019
37.08
37.28
37.01
37.14
3,527,018
+0.06(+0.16%)
Mar 15, 2019
36.88
37.08
36.71
37.08
10,311,561
+0.21(+0.57%)
Mar 14, 2019
36.88
37.12
36.74
36.87
4,251,184
-0.16(-0.42%)
Mar 13, 2019
36.70
37.06
36.59
37.02
3,409,783
+0.52(+1.43%)
Mar 12, 2019
36.32
36.60
36.32
36.50
4,544,254
-0.30(-0.81%)
Mar 11, 2019
36.33
36.91
36.32
36.80
4,014,693
+0.37(+1.01%)
Mar 08, 2019
36.15
36.45
36.06
36.43
4,746,058
+0.10(+0.26%)
Mar 07, 2019
36.29
36.43
36.05
36.33
6,058,280
-0.32(-0.88%)
Mar 06, 2019
36.95
36.97
36.57
36.66
2,854,941
-0.24(-0.66%)
Mar 05, 2019
36.25
37.16
36.25
36.90
6,498,962
+0.54(+1.49%)
Mar 04, 2019
36.40
36.47
36.10
36.36
4,526,822
-0.06(-0.17%)
Mar 01, 2019
36.29
36.42
36.18
36.42
5,262,582
+0.16(+0.43%)
Feb 28, 2019
35.91
36.33
35.87
36.27
6,533,610
+0.12(+0.34%)
Feb 27, 2019
35.86
36.30
35.86
36.14
5,253,493
+0.35(+0.98%)
Feb 26, 2019
35.47
35.93
35.44
35.79
4,945,664
+0.41(+1.16%)
Feb 25, 2019
35.38
35.58
35.24
35.38
7,015,987
+0.48(+1.37%)
Feb 22, 2019
34.48
34.95
34.45
34.91
6,985,679
+0.43(+1.26%)
Feb 21, 2019
34.45
34.53
34.22
34.47
6,792,423
-0.09(-0.25%)
Feb 20, 2019
34.31
34.84
34.31
34.56
8,304,957
+0.06(+0.17%)
Feb 19, 2019
34.05
34.52
34.05
34.50
9,465,884
-0.39(-1.12%)
Feb 15, 2019
34.35
34.97
34.28
34.89
7,518,031
+0.80(+2.35%)
Feb 14, 2019
33.23
34.23
33.16
34.09
14,474,244
+2.90(+9.29%)
Feb 13, 2019
31.41
31.69
31.17
31.19
5,149,398
-0.53(-1.67%)
Feb 12, 2019
31.61
31.81
31.49
31.72
4,373,843
+0.44(+1.42%)
Feb 11, 2019
31.38
31.44
31.16
31.27
4,578,622
-0.28(-0.89%)
Feb 08, 2019
31.46
31.73
31.40
31.56
4,015,809
+0.06(+0.19%)
Feb 07, 2019
31.76
31.76
31.36
31.50
3,937,252
+0.06(+0.19%)
Feb 06, 2019
31.53
31.68
31.41
31.44
3,616,460
-0.11(-0.35%)
Feb 05, 2019
31.46
31.77
31.45
31.55
2,675,926
+0.20(+0.65%)
Feb 04, 2019
31.38
31.39
31.17
31.34
3,111,008
+0.09(+0.30%)
Feb 01, 2019
31.21
31.45
31.16
31.25
4,207,803
+0.06(+0.19%)
Jan 31, 2019
31.05
31.28
30.88
31.19
5,838,972
+0.54(+1.75%)
Jan 30, 2019
30.76
30.84
30.44
30.65
5,657,216
+0.34(+1.13%)
Jan 29, 2019
30.56
30.60
30.31
30.31
5,276,491
+0.05(+0.17%)
Jan 28, 2019
30.32
30.38
30.10
30.26
4,690,082
-0.22(-0.73%)
Jan 25, 2019
30.58
30.63
30.34
30.48
8,088,502
-0.03(-0.11%)
Jan 24, 2019
30.92
30.93
30.43
30.52
7,371,728
-0.77(-2.45%)
Jan 23, 2019
31.57
31.57
31.08
31.28
9,295,090
+0.36(+1.16%)
Jan 22, 2019
31.11
31.16
30.70
30.92
8,261,565
-0.24(-0.77%)
Jan 18, 2019
31.37
31.41
30.97
31.16
5,121,212
+0.22(+0.72%)
Jan 17, 2019
30.68
30.99
30.65
30.94
4,888,009
+0.43(+1.40%)
Jan 16, 2019
30.50
30.71
30.38
30.52
8,317,149
-0.27(-0.89%)
Jan 15, 2019
30.64
30.87
30.46
30.79
11,891,264
+0.48(+1.58%)
Jan 14, 2019
31.16
31.16
30.20
30.31
16,273,685
-1.19(-3.79%)
Jan 11, 2019
32.12
32.18
31.45
31.50
6,334,517
-1.12(-3.42%)
Jan 10, 2019
32.43
32.72
32.31
32.62
5,640,167
+0.39(+1.22%)
Jan 09, 2019
32.53
32.71
32.23
32.23
7,602,408
-0.28(-0.87%)
Jan 08, 2019
32.72
32.89
32.43
32.51
5,509,272
-0.55(-1.68%)
Jan 07, 2019
33.25
33.37
33.00
33.06
6,730,575
-0.34(-1.02%)
Jan 04, 2019
33.10
33.58
32.98
33.41
3,347,172
+0.72(+2.22%)
Jan 03, 2019
32.72
33.12
32.66
32.68
5,880,086
+0.45(+1.40%)
Jan 02, 2019
32.16
32.40
32.05
32.23
4,215,212
-0.15(-0.47%)
Dec 31, 2018
32.25
32.52
32.23
32.38
1,906,454
+0.18(+0.56%)
Dec 28, 2018
32.02
32.48
31.99
32.20
3,801,296
+0.40(+1.26%)
Dec 27, 2018
31.46
31.80
31.11
31.80
7,143,991
-0.26(-0.82%)
Dec 26, 2018
31.16
32.08
31.12
32.07
5,280,815
+0.64(+2.03%)
Dec 24, 2018
32.29
32.29
31.42
31.43
3,918,698
-0.55(-1.73%)
Dec 21, 2018
32.14
32.58
31.97
31.98
4,041,260
-0.45(-1.39%)
Dec 20, 2018
33.18
33.18
32.28
32.43
5,398,851
+0.06(+0.18%)
Dec 19, 2018
32.81
32.85
32.10
32.37
4,915,918
-0.22(-0.68%)
Dec 18, 2018
32.80
32.90
32.46
32.60
3,380,223
-0.10(-0.31%)
Dec 17, 2018
33.42
33.49
32.54
32.70
5,114,277
-0.68(-2.04%)
Dec 14, 2018
33.42
33.43
33.18
33.38
5,428,380
-0.08(-0.23%)
Dec 13, 2018
33.47
33.68
33.28
33.46
2,416,519
+0.28(+0.85%)
Dec 12, 2018
33.18
33.52
33.16
33.18
5,838,601
+0.21(+0.65%)
Dec 11, 2018
33.37
33.52
32.78
32.96
7,662,509
+0.21(+0.65%)
Dec 10, 2018
33.13
33.13
32.51
32.75
7,993,889
+0.20(+0.60%)
Dec 07, 2018
32.82
33.01
32.50
32.55
4,487,174
-0.59(-1.78%)
Dec 06, 2018
32.97
33.25
32.77
33.14
6,578,927
-0.85(-2.51%)
Dec 04, 2018
34.05
34.40
33.88
33.99
6,984,975
+0.26(+0.78%)
Dec 03, 2018
34.06
34.11
33.62
33.73
7,682,528
-0.22(-0.65%)
Nov 30, 2018
34.03
34.22
33.82
33.95
5,253,040
-0.33(-0.97%)
Nov 29, 2018
34.09
34.49
34.01
34.28
5,205,541
+0.08(+0.22%)
Nov 28, 2018
33.89
34.22
33.78
34.21
5,992,049
+0.19(+0.55%)
Nov 27, 2018
33.68
34.04
33.47
34.02
6,842,952
-0.16(-0.47%)
Nov 26, 2018
34.26
34.37
34.02
34.18
4,308,974
-0.09(-0.27%)
Nov 23, 2018
33.88
34.45
33.88
34.28
2,563,128
-0.03(-0.07%)
Nov 21, 2018
34.30
34.30
34.30
0
-0.09(-0.27%)
Nov 20, 2018
34.62
34.94
34.34
34.40
5,078,387
-0.39(-1.13%)
Nov 19, 2018
34.49
34.91
34.19
34.79
7,233,486
+0.11(+0.32%)
Nov 16, 2018
34.06
34.71
34.05
34.68
8,291,051
-0.62(-1.76%)
Nov 15, 2018
35.22
35.31
34.74
35.30
7,951,847
+0.00(+0.00%)
Nov 14, 2018
35.46
35.58
35.20
35.30
6,362,712
-0.08(-0.22%)
Nov 13, 2018
35.39
35.62
35.26
35.38
10,791,004
+0.49(+1.42%)
Nov 12, 2018
35.12
35.29
34.69
34.88
5,158,266
-0.05(-0.15%)
Nov 09, 2018
34.97
34.99
34.53
34.93
6,033,800
+0.27(+0.79%)
Nov 08, 2018
34.08
35.20
34.05
34.66
6,421,999
+1.23(+3.67%)
Nov 07, 2018
33.12
33.46
33.00
33.43
4,633,457
+0.72(+2.22%)
Nov 06, 2018
32.72
32.75
32.12
32.71
3,258,957
-0.54(-1.62%)
Nov 05, 2018
33.01
33.43
32.98
33.24
4,842,656
+0.97(+3.01%)
Nov 02, 2018
32.60
32.77
32.08
32.27
3,951,420
-0.56(-1.71%)
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
.