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 (%)
Nov 28, 2008 36.75 37.82 36.69 37.73 702,070 +0.59(+1.59%)
Nov 26, 2008 36.60 37.30 36.23 37.14 1,761,642 +0.23(+0.62%)
Nov 25, 2008 36.56 37.24 35.92 36.91 3,095,804 -0.74(-1.97%)
Nov 24, 2008 35.93 38.21 35.53 37.65 2,408,190 +3.55(+10.41%)
Nov 21, 2008 34.98 35.03 32.58 34.10 2,805,571 -0.64(-1.84%)
Nov 20, 2008 36.90 37.03 34.61 34.74 2,651,425 -2.10(-5.70%)
Nov 19, 2008 40.36 40.71 36.76 36.84 3,672,556 -5.13(-12.22%)
Nov 18, 2008 41.99 42.48 40.93 41.97 1,089,007 +0.42(+1.01%)
Nov 17, 2008 42.58 42.74 41.46 41.55 2,091,817 -0.65(-1.54%)
Nov 14, 2008 42.73 43.57 42.12 42.20 0 -1.65(-3.76%)
Nov 13, 2008 41.46 43.85 40.85 43.85 1,892,687 +2.53(+6.12%)
Nov 12, 2008 42.30 42.46 41.24 41.32 2,975,840 -1.12(-2.64%)
Nov 11, 2008 42.48 43.34 41.79 42.44 2,513,601 -0.98(-2.26%)
Nov 10, 2008 43.62 43.89 43.00 43.42 4,768,530 +0.77(+1.81%)
Nov 07, 2008 41.58 42.73 41.58 42.65 0 +2.24(+5.54%)
Nov 06, 2008 41.81 42.14 40.00 40.41 1,660,638 -0.97(-2.34%)
Nov 05, 2008 42.47 43.45 41.26 41.38 1,303,086 -3.00(-6.76%)
Nov 04, 2008 43.18 44.58 43.07 44.38 926,097 +1.42(+3.31%)
Nov 03, 2008 42.70 43.31 42.31 42.96 915,975 +0.50(+1.18%)
Oct 31, 2008 42.18 43.22 41.82 42.46 0 -0.03(-0.07%)
Oct 30, 2008 41.78 42.67 40.46 42.49 2,609,295 +2.75(+6.92%)
Oct 29, 2008 38.32 40.83 38.21 39.74 2,129,275 +0.50(+1.27%)
Oct 28, 2008 37.47 39.25 36.51 39.24 2,228,664 +2.62(+7.15%)
Oct 27, 2008 35.38 37.66 35.04 36.62 1,691,677 +0.11(+0.30%)
Oct 24, 2008 35.34 37.31 35.24 36.51 0 -1.88(-4.90%)
Oct 23, 2008 38.44 38.85 36.90 38.39 1,800,633 +0.80(+2.13%)
Oct 22, 2008 37.86 38.25 37.02 37.59 1,396,929 -0.67(-1.75%)
Oct 21, 2008 38.81 39.35 38.08 38.26 1,652,406 -2.84(-6.91%)
Oct 20, 2008 39.71 41.10 39.63 41.10 1,603,251 +1.26(+3.16%)
Oct 17, 2008 38.83 41.42 38.68 39.84 0 +0.24(+0.61%)
Oct 16, 2008 38.18 39.60 37.63 39.60 2,696,670 +2.57(+6.94%)
Oct 15, 2008 39.59 39.62 36.71 37.03 1,303,742 -3.47(-8.57%)
Oct 14, 2008 40.04 40.50 38.99 40.50 1,557,367 +0.92(+2.32%)
Oct 13, 2008 37.17 40.00 37.06 39.58 2,185,034 +3.08(+8.44%)
Oct 10, 2008 36.23 37.44 34.77 36.50 0 -0.05(-0.14%)
Oct 09, 2008 39.26 39.52 36.25 36.55 3,310,183 -2.77(-7.04%)
Oct 08, 2008 40.28 40.90 38.97 39.32 2,690,951 -2.24(-5.39%)
Oct 07, 2008 44.23 44.32 41.56 41.56 2,285,334 -0.84(-1.98%)
Oct 06, 2008 43.42 43.48 40.88 42.40 2,470,189 -1.87(-4.22%)
Oct 03, 2008 44.75 45.61 44.09 44.27 0 -0.31(-0.70%)
Oct 02, 2008 45.35 45.57 44.37 44.58 3,094,731 -0.18(-0.40%)
Oct 01, 2008 44.67 45.39 44.02 44.76 2,301,346 +0.88(+2.01%)
Sep 30, 2008 44.35 44.36 43.07 43.88 2,314,271 +0.35(+0.80%)
Sep 29, 2008 44.69 44.96 42.70 43.53 2,117,192 -2.66(-5.76%)
Sep 26, 2008 46.23 46.56 45.91 46.19 0 -0.12(-0.26%)
Sep 25, 2008 46.23 46.77 46.00 46.31 1,705,326 +0.71(+1.56%)
Sep 24, 2008 46.29 46.34 45.27 45.60 2,984,112 -1.01(-2.17%)
Sep 23, 2008 46.94 47.38 46.43 46.61 1,991,333 +0.26(+0.56%)
Sep 22, 2008 46.70 46.77 46.15 46.35 1,437,940 +1.15(+2.54%)
Sep 19, 2008 45.04 45.74 44.37 45.20 0 -0.06(-0.13%)
Sep 18, 2008 43.84 45.40 43.65 45.26 2,009,632 +1.62(+3.71%)
Sep 17, 2008 43.73 44.17 43.48 43.64 2,280,478 -0.71(-1.60%)
Sep 16, 2008 44.00 44.41 43.21 44.35 2,465,100 -0.59(-1.31%)
Sep 15, 2008 44.53 45.17 44.47 44.94 1,547,458 -0.86(-1.88%)
Sep 12, 2008 44.76 45.92 44.57 45.80 0 +0.48(+1.06%)
Sep 11, 2008 44.58 45.35 44.49 45.32 2,029,332 -0.87(-1.88%)
Sep 10, 2008 46.31 46.54 46.08 46.19 924,265 +0.19(+0.41%)
Sep 09, 2008 46.56 46.79 45.99 46.00 1,667,031 +0.04(+0.09%)
Sep 08, 2008 46.32 46.45 45.72 45.96 1,786,616 -0.35(-0.76%)
Sep 05, 2008 46.31 46.48 45.95 46.31 0 -0.04(-0.09%)
Sep 04, 2008 47.34 47.48 46.19 46.35 1,200,248 -1.64(-3.42%)
Sep 03, 2008 48.20 48.24 47.54 47.99 1,076,112 -0.96(-1.96%)
Sep 02, 2008 49.41 49.57 48.76 48.95 858,113 +0.25(+0.51%)
Aug 29, 2008 49.07 49.14 48.62 48.70 0 -0.54(-1.10%)
Aug 28, 2008 49.25 49.41 48.91 49.24 632,312 +0.39(+0.80%)
Aug 27, 2008 48.62 48.90 48.40 48.85 746,441 +0.13(+0.27%)
Aug 26, 2008 48.19 48.90 48.11 48.72 604,757 +0.54(+1.12%)
Aug 25, 2008 48.60 48.61 48.03 48.18 721,816 -0.75(-1.53%)
Aug 22, 2008 48.48 49.16 48.47 48.93 0 +0.55(+1.14%)
Aug 21, 2008 47.90 48.39 47.79 48.38 936,820 +0.83(+1.75%)
Aug 20, 2008 47.81 47.95 47.35 47.55 1,254,232 -1.03(-2.12%)
Aug 19, 2008 48.43 48.81 48.26 48.58 1,664,481 -0.46(-0.94%)
Aug 18, 2008 49.43 49.43 48.85 49.04 1,225,641 +0.40(+0.82%)
Aug 15, 2008 48.78 48.92 48.53 48.64 0 -0.40(-0.82%)
Aug 14, 2008 48.84 49.42 48.71 49.04 1,199,856 +0.34(+0.70%)
Aug 13, 2008 48.68 48.94 48.35 48.70 891,265 +0.35(+0.72%)
Aug 12, 2008 48.66 49.00 48.22 48.35 879,091 -0.95(-1.93%)
Aug 11, 2008 49.52 49.74 49.10 49.30 2,118,475 -0.06(-0.12%)
Aug 08, 2008 48.75 49.69 48.69 49.36 3,296,831 +0.43(+0.88%)
Aug 07, 2008 49.46 49.69 48.68 48.93 1,689,804 -0.45(-0.91%)
Aug 06, 2008 49.28 49.81 49.08 49.38 2,883,119 -0.47(-0.94%)
Aug 05, 2008 49.72 49.85 49.30 49.85 4,238,273 +0.95(+1.94%)
Aug 04, 2008 48.81 49.09 48.72 48.90 2,485,437 +1.32(+2.77%)
Aug 01, 2008 48.48 48.55 47.34 47.58 6,771,126 -0.97(-2.00%)
Jul 31, 2008 48.88 49.17 48.49 48.55 5,687,606 +1.77(+3.78%)
Jul 30, 2008 47.38 47.46 46.50 46.78 2,996,406 +1.15(+2.52%)
Jul 29, 2008 45.63 46.00 45.21 45.63 1,997,296 +0.55(+1.22%)
Jul 28, 2008 45.97 46.24 45.03 45.08 1,290,064 -1.60(-3.43%)
Jul 25, 2008 46.95 47.40 46.53 46.68 1,949,524 +0.39(+0.84%)
Jul 24, 2008 46.16 46.64 46.10 46.29 912,687 +0.20(+0.43%)
Jul 23, 2008 45.84 46.45 45.74 46.09 2,259,511 -0.16(-0.35%)
Jul 22, 2008 45.58 46.49 45.57 46.25 1,460,592 +0.25(+0.54%)
Jul 21, 2008 44.81 46.24 44.75 46.00 5,395,392 +0.76(+1.68%)
Jul 18, 2008 45.52 45.60 45.06 45.24 2,741,332 +0.29(+0.65%)
Jul 17, 2008 44.45 45.03 44.36 44.95 2,169,953 -0.19(-0.42%)
Jul 16, 2008 44.76 45.26 44.63 45.14 2,696,511 -0.35(-0.77%)
Jul 15, 2008 45.68 45.84 45.28 45.49 2,583,336 +0.50(+1.11%)
Jul 14, 2008 45.44 45.45 44.96 44.99 1,228,460 -0.89(-1.94%)
Jul 11, 2008 46.22 46.46 45.56 45.88 1,543,215 -1.04(-2.22%)
Jul 10, 2008 47.28 47.40 46.61 46.92 4,223,765 -0.88(-1.84%)
Jul 09, 2008 48.10 48.60 47.80 47.80 2,738,842 +0.58(+1.23%)
Jul 08, 2008 46.70 47.38 46.35 47.22 2,038,062 +1.29(+2.81%)
Jul 07, 2008 46.31 46.46 45.49 45.93 2,834,026 +0.13(+0.28%)
Jul 04, 2008 46.01 46.01 45.18 45.80 3,284,299 +0.00(+0.00%)
Jul 03, 2008 46.01 46.01 45.18 45.80 3,284,299 +1.67(+3.78%)
Jul 02, 2008 44.63 44.79 44.03 44.13 2,357,459 +0.71(+1.64%)
Jul 01, 2008 42.02 43.52 41.98 43.42 1,943,543 +0.89(+2.09%)
Jun 30, 2008 42.22 42.73 42.17 42.53 841,767 +0.78(+1.87%)
Jun 27, 2008 42.03 42.33 41.60 41.75 1,146,933 -0.75(-1.76%)
Jun 26, 2008 43.40 43.40 42.39 42.50 1,071,960 -0.32(-0.75%)
Jun 25, 2008 42.55 43.18 42.44 42.82 2,231,222 +0.57(+1.35%)
Jun 24, 2008 42.24 42.41 41.76 42.25 1,261,472 -0.13(-0.31%)
Jun 23, 2008 42.11 42.41 41.86 42.38 1,083,746 +1.33(+3.24%)
Jun 20, 2008 41.68 41.81 41.01 41.05 672,494 -0.77(-1.84%)
Jun 19, 2008 42.02 42.25 41.44 41.82 1,555,058 +0.73(+1.78%)
Jun 18, 2008 41.44 41.53 40.96 41.09 529,319 +0.24(+0.59%)
Jun 17, 2008 41.27 41.44 40.82 40.85 310,049 -0.38(-0.92%)
Jun 16, 2008 41.03 41.38 40.80 41.23 573,015 +0.20(+0.49%)
Jun 13, 2008 40.81 41.10 40.73 41.03 739,264 +0.06(+0.15%)
Jun 12, 2008 41.13 41.37 40.69 40.97 787,183 +0.10(+0.24%)
Jun 11, 2008 41.35 41.35 40.76 40.87 894,245 -0.55(-1.33%)
Jun 10, 2008 41.42 41.77 41.28 41.42 610,125 -0.56(-1.33%)
Jun 09, 2008 42.76 42.80 41.89 41.98 888,385 -0.11(-0.26%)
Jun 06, 2008 42.72 42.72 42.04 42.09 1,319,160 -1.03(-2.39%)
Jun 05, 2008 42.85 43.12 42.72 43.12 755,799 +0.53(+1.24%)
Jun 04, 2008 42.64 42.90 42.49 42.59 1,524,152 -0.23(-0.54%)
Jun 03, 2008 43.07 43.33 42.69 42.82 1,002,636 -0.04(-0.09%)
Jun 02, 2008 43.25 43.25 42.72 42.86 879,013 -0.83(-1.90%)
May 30, 2008 44.05 44.12 43.42 43.69 936,958 +0.05(+0.11%)
May 29, 2008 43.14 43.83 43.14 43.64 2,093,224 +0.33(+0.76%)
May 28, 2008 43.25 43.45 43.00 43.31 1,096,689 +0.11(+0.25%)
May 27, 2008 43.03 43.42 42.94 43.20 951,411 -0.06(-0.14%)
May 26, 2008 43.90 44.02 43.07 43.26 0 +0.00(+0.00%)
May 23, 2008 43.90 44.02 43.07 43.26 954,107 -0.75(-1.70%)
May 22, 2008 44.23 44.49 43.85 44.01 1,246,556 +0.01(+0.02%)
May 21, 2008 44.34 44.80 44.00 44.00 1,294,069 -0.57(-1.28%)
May 20, 2008 45.26 45.27 44.27 44.57 1,839,959 +0.00(+0.00%)
May 19, 2008 44.80 44.95 44.46 44.57 2,548,979 +1.01(+2.32%)
May 16, 2008 43.43 43.70 43.32 43.56 1,736,900 +1.11(+2.61%)
May 15, 2008 42.09 42.62 42.01 42.45 1,312,935 +0.92(+2.22%)
May 14, 2008 41.50 41.76 41.29 41.53 665,904 +0.86(+2.11%)
May 13, 2008 40.85 40.90 40.53 40.67 719,433 -0.28(-0.68%)
May 12, 2008 40.84 41.00 40.64 40.95 545,431 +0.40(+0.99%)
May 09, 2008 40.50 40.83 40.28 40.55 800,051 -0.76(-1.84%)
May 08, 2008 41.30 41.47 41.12 41.31 681,424 +0.51(+1.25%)
May 07, 2008 41.11 41.30 40.80 40.80 918,231 -0.67(-1.62%)
May 06, 2008 41.23 41.47 41.02 41.47 934,009 -0.30(-0.72%)
May 05, 2008 41.91 42.02 41.60 41.77 1,430,112 -0.07(-0.17%)
May 02, 2008 42.21 42.23 41.67 41.84 2,361,966 -0.19(-0.45%)
May 01, 2008 41.45 42.03 41.41 42.03 1,248,232 +0.05(+0.12%)
Apr 30, 2008 42.06 42.64 41.80 41.98 1,397,001 +0.63(+1.52%)
Apr 29, 2008 41.53 41.68 41.12 41.35 1,190,269 -0.56(-1.34%)
Apr 28, 2008 42.39 42.45 41.88 41.91 1,565,536 +0.03(+0.07%)
Apr 25, 2008 41.77 42.10 41.65 41.88 1,181,999 -0.07(-0.17%)
Apr 24, 2008 41.44 42.19 41.25 41.95 2,037,739 -0.42(-0.99%)
Apr 23, 2008 42.17 42.63 41.81 42.37 1,653,971 +1.15(+2.79%)
Apr 22, 2008 41.87 41.87 41.20 41.22 1,608,367 -0.33(-0.79%)
Apr 21, 2008 42.20 42.23 41.40 41.55 1,639,080 -0.15(-0.36%)
Apr 18, 2008 41.63 41.74 41.47 41.70 2,321,263 +0.33(+0.80%)
Apr 17, 2008 41.35 41.38 41.11 41.37 1,506,504 -0.79(-1.87%)
Apr 16, 2008 42.30 42.33 41.77 42.16 2,251,470 +0.37(+0.89%)
Apr 15, 2008 42.03 42.11 41.46 41.79 6,964,644 +2.03(+5.11%)
Apr 14, 2008 39.75 39.85 39.22 39.76 2,292,511 +0.40(+1.02%)
Apr 11, 2008 39.90 39.99 39.31 39.36 1,347,570 -0.99(-2.45%)
Apr 10, 2008 40.14 40.50 39.88 40.35 1,114,343 +0.27(+0.67%)
Apr 09, 2008 40.44 40.53 39.80 40.08 1,850,217 +0.23(+0.58%)
Apr 08, 2008 39.84 39.95 39.58 39.85 1,792,742 -1.40(-3.39%)
Apr 07, 2008 41.32 41.76 41.19 41.25 1,473,017 -0.84(-2.00%)
Apr 04, 2008 42.14 42.30 41.77 42.09 1,971,700 +1.16(+2.83%)
Apr 03, 2008 40.94 41.17 40.74 40.93 1,365,831 +0.52(+1.29%)
Apr 02, 2008 40.39 40.81 40.32 40.41 2,554,500 -0.19(-0.47%)
Apr 01, 2008 39.39 40.70 39.35 40.60 4,515,900 +2.61(+6.87%)
Mar 31, 2008 37.35 38.06 37.11 37.99 3,893,732 +1.45(+3.97%)
Mar 28, 2008 37.23 37.28 36.50 36.54 1,484,608 -0.82(-2.19%)
Mar 27, 2008 37.81 37.81 37.23 37.36 1,956,087 +0.19(+0.51%)
Mar 26, 2008 37.52 37.65 36.86 37.17 1,989,550 -1.56(-4.03%)
Mar 25, 2008 38.25 38.87 38.19 38.73 1,472,725 +0.48(+1.25%)
Mar 24, 2008 37.99 38.25 37.82 38.25 935,296 +0.62(+1.65%)
Mar 21, 2008 37.40 37.72 37.11 37.63 2,010,450 +0.00(+0.00%)
Mar 20, 2008 37.40 37.72 37.11 37.63 2,010,450 +1.29(+3.55%)
Mar 19, 2008 36.87 36.91 36.18 36.34 1,151,725 -0.09(-0.25%)
Mar 18, 2008 36.18 36.49 35.81 36.43 3,369,665 +0.93(+2.62%)
Mar 17, 2008 35.07 36.15 35.03 35.50 3,426,040 -0.65(-1.80%)
Mar 14, 2008 37.00 37.00 36.02 36.15 1,902,089 -1.40(-3.73%)
Mar 13, 2008 38.00 38.00 37.43 37.55 2,087,030 -0.78(-2.03%)
Mar 12, 2008 37.88 38.59 37.66 38.33 2,574,795 +0.98(+2.62%)
Mar 11, 2008 37.06 37.41 36.75 37.35 2,376,597 +0.62(+1.69%)
Mar 10, 2008 37.15 37.26 36.62 36.73 1,995,825 -0.71(-1.90%)
Mar 07, 2008 37.05 37.61 36.94 37.44 1,416,650 +0.52(+1.41%)
Mar 06, 2008 37.32 37.41 36.82 36.92 847,115 -0.33(-0.89%)
Mar 05, 2008 37.00 37.46 36.98 37.25 1,690,400 +0.31(+0.84%)
Mar 04, 2008 36.94 37.01 36.58 36.94 2,064,807 -0.66(-1.76%)
Mar 03, 2008 37.73 37.94 37.08 37.60 2,106,062 -0.03(-0.08%)
Feb 29, 2008 38.20 38.20 37.50 37.63 1,583,305 -1.05(-2.71%)
Feb 28, 2008 38.90 38.95 38.40 38.68 1,155,500 -0.47(-1.20%)
Feb 27, 2008 38.99 39.66 38.95 39.15 1,372,806 -0.88(-2.20%)
Feb 26, 2008 39.59 40.11 39.33 40.03 1,526,497 +0.56(+1.42%)
Feb 25, 2008 39.34 39.62 39.10 39.47 1,065,086 -0.25(-0.63%)
Feb 22, 2008 39.72 39.85 39.29 39.72 1,468,600 +0.04(+0.10%)
Feb 21, 2008 39.70 40.11 39.56 39.68 1,485,161 +0.50(+1.28%)
Feb 20, 2008 38.96 39.24 38.74 39.18 1,452,300 -0.09(-0.23%)
Feb 19, 2008 39.43 39.69 39.13 39.27 2,171,032 +0.51(+1.32%)
Feb 18, 2008 38.48 38.76 38.33 38.76 0 +0.00(+0.00%)
Feb 15, 2008 38.48 38.76 38.33 38.76 1,452,979 +0.50(+1.31%)
Feb 14, 2008 38.79 38.86 38.23 38.26 2,273,370 -1.13(-2.87%)
Feb 13, 2008 39.05 39.43 38.98 39.39 1,746,058 +1.00(+2.60%)
Feb 12, 2008 37.66 38.62 37.44 38.39 3,751,965 +0.25(+0.66%)
Feb 11, 2008 37.88 38.16 37.48 38.14 2,477,565 +0.18(+0.47%)
Feb 08, 2008 37.71 38.15 37.54 37.96 2,163,280 -0.76(-1.96%)
Feb 07, 2008 38.41 38.90 38.30 38.72 4,231,534 -2.43(-5.91%)
Feb 06, 2008 41.11 41.46 40.74 41.15 2,480,000 +0.59(+1.45%)
Feb 05, 2008 41.08 41.12 40.49 40.56 1,458,005 -1.30(-3.11%)
Feb 04, 2008 41.44 41.89 41.32 41.86 1,630,350 +0.61(+1.48%)
Feb 01, 2008 40.88 41.72 40.60 41.25 1,865,950 -0.85(-2.02%)
Jan 31, 2008 40.56 42.22 40.11 42.10 2,874,698 +0.08(+0.19%)
Jan 30, 2008 42.19 42.62 41.75 42.02 1,474,382 -1.22(-2.82%)
Jan 29, 2008 43.19 43.45 42.84 43.24 1,504,890 +0.01(+0.02%)
Jan 28, 2008 42.83 43.40 42.55 43.23 1,145,000 +0.33(+0.77%)
Jan 25, 2008 44.04 44.10 42.55 42.90 1,713,326 -0.97(-2.21%)
Jan 24, 2008 43.11 44.01 42.94 43.87 2,397,762 +0.55(+1.27%)
Jan 23, 2008 42.36 43.40 42.02 43.32 2,194,592 -0.14(-0.32%)
Jan 22, 2008 42.30 43.95 42.25 43.46 3,402,397 -2.24(-4.90%)
Jan 21, 2008 46.41 46.84 45.34 45.70 0 +0.00(+0.00%)
Jan 18, 2008 46.41 46.84 45.34 45.70 4,280,964 +0.95(+2.12%)
Jan 17, 2008 45.76 45.87 44.64 44.75 2,969,548 -0.46(-1.02%)
Jan 16, 2008 45.46 45.87 45.05 45.21 4,963,136 +1.11(+2.52%)
Jan 15, 2008 44.37 44.57 43.84 44.10 2,032,336 -0.73(-1.63%)
Jan 14, 2008 45.10 45.43 44.72 44.83 1,557,670 -0.57(-1.26%)
Jan 11, 2008 45.67 45.77 45.04 45.40 1,425,311 +0.44(+0.98%)
Jan 10, 2008 44.88 45.18 44.67 44.96 1,145,347 -0.34(-0.75%)
Jan 09, 2008 45.16 45.78 44.78 45.30 1,637,985 +1.41(+3.21%)
Jan 08, 2008 44.61 44.66 43.85 43.89 1,309,400 +0.70(+1.62%)
Jan 07, 2008 42.76 43.22 42.43 43.19 1,503,399 +1.54(+3.70%)
Jan 04, 2008 42.25 42.33 41.59 41.65 1,738,800 -1.10(-2.57%)
Jan 03, 2008 42.63 42.88 42.43 42.75 1,397,450 +0.32(+0.75%)
Jan 02, 2008 42.87 42.96 42.25 42.43 571,300 -0.39(-0.91%)
Jan 01, 2008 43.00 43.10 42.21 42.82 0 +0.00(+0.00%)
Dec 31, 2007 43.00 43.10 42.21 42.82 641,609 -0.30(-0.70%)
Dec 28, 2007 43.34 43.38 43.00 43.12 730,196 -0.38(-0.87%)
Dec 27, 2007 43.61 43.80 43.36 43.50 824,935 -0.39(-0.89%)
Dec 26, 2007 43.94 43.97 43.51 43.89 805,150 +0.03(+0.07%)
Dec 24, 2007 43.94 44.25 43.71 43.86 461,100 -0.27(-0.61%)
Dec 21, 2007 44.00 44.19 43.73 44.13 1,380,135 +0.18(+0.41%)
Dec 20, 2007 44.27 44.33 43.75 43.95 1,156,439 -0.35(-0.79%)
Dec 19, 2007 44.56 44.80 44.11 44.30 691,300 -0.28(-0.63%)
Dec 18, 2007 44.99 45.02 44.38 44.58 874,123 -0.16(-0.36%)
Dec 17, 2007 44.98 45.07 44.65 44.74 1,076,690 -0.60(-1.32%)
Dec 14, 2007 45.84 46.19 45.32 45.34 1,021,700 -1.10(-2.37%)
Dec 13, 2007 46.67 46.78 46.05 46.44 719,601 -0.21(-0.45%)
Dec 12, 2007 46.85 47.06 46.32 46.65 1,291,504 +0.49(+1.06%)
Dec 11, 2007 47.09 47.09 46.16 46.16 1,356,480 -0.88(-1.87%)
Dec 10, 2007 46.98 47.67 46.64 47.04 1,489,900 +0.04(+0.09%)
Dec 07, 2007 46.81 47.00 46.46 47.00 997,388 +0.46(+0.99%)
Dec 06, 2007 45.92 46.60 45.90 46.54 717,900 -0.04(-0.09%)
Dec 05, 2007 46.33 46.78 46.21 46.58 736,730 +0.42(+0.91%)
Dec 04, 2007 46.80 46.92 46.11 46.16 1,010,607 -0.98(-2.08%)
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.