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 (%)
Feb 28, 2007 56.56 56.84 55.91 56.13 1,335,500 +0.45(+0.81%)
Feb 27, 2007 56.73 56.93 55.44 55.68 1,124,300 -1.62(-2.83%)
Feb 26, 2007 57.43 57.43 57.13 57.30 632,944 +0.11(+0.19%)
Feb 23, 2007 56.90 57.25 56.87 57.19 1,105,200 +0.44(+0.78%)
Feb 22, 2007 57.01 57.10 56.71 56.75 809,600 -0.26(-0.46%)
Feb 21, 2007 56.92 57.05 56.76 57.01 745,500 -0.40(-0.70%)
Feb 20, 2007 57.29 57.48 57.15 57.41 702,900 -0.49(-0.85%)
Feb 16, 2007 57.81 57.93 57.58 57.90 1,207,700 +0.35(+0.61%)
Feb 15, 2007 57.75 57.89 57.43 57.55 390,500 +0.05(+0.09%)
Feb 14, 2007 57.41 57.69 57.27 57.50 759,474 +0.57(+1.00%)
Feb 13, 2007 57.01 57.11 56.79 56.93 1,225,131 +0.14(+0.25%)
Feb 12, 2007 56.76 56.96 56.48 56.79 737,451 -0.02(-0.04%)
Feb 09, 2007 57.11 57.18 56.71 56.81 1,164,000 -0.65(-1.13%)
Feb 08, 2007 57.53 57.64 57.30 57.46 677,100 -0.54(-0.93%)
Feb 07, 2007 57.80 58.17 57.76 58.00 1,612,400 -0.78(-1.33%)
Feb 06, 2007 58.66 58.85 58.58 58.78 1,591,200 +0.93(+1.61%)
Feb 05, 2007 57.56 57.85 57.37 57.85 1,582,300 +0.15(+0.26%)
Feb 02, 2007 58.07 58.08 57.58 57.70 1,101,000 +0.30(+0.52%)
Feb 01, 2007 57.60 58.04 57.08 57.40 1,983,000 +1.45(+2.59%)
Jan 31, 2007 55.41 56.15 55.29 55.95 1,013,800 +0.40(+0.72%)
Jan 30, 2007 55.82 55.88 55.36 55.55 951,500 +0.57(+1.04%)
Jan 29, 2007 55.00 55.42 54.85 54.98 1,259,300 +0.14(+0.26%)
Jan 26, 2007 55.18 55.20 54.45 54.84 2,360,100 -0.81(-1.46%)
Jan 25, 2007 56.37 56.42 55.52 55.65 1,033,700 -1.16(-2.04%)
Jan 24, 2007 56.60 56.92 56.52 56.81 690,300 +0.41(+0.73%)
Jan 23, 2007 56.45 56.55 56.21 56.40 700,200 +0.32(+0.57%)
Jan 22, 2007 56.51 56.55 56.01 56.08 1,731,200 -0.67(-1.18%)
Jan 19, 2007 56.47 57.09 56.38 56.75 1,108,500 -0.18(-0.32%)
Jan 18, 2007 57.43 57.55 56.72 56.93 1,071,800 -0.07(-0.12%)
Jan 17, 2007 57.37 57.47 56.95 57.00 1,427,000 -0.11(-0.19%)
Jan 16, 2007 57.17 57.31 56.92 57.11 1,090,400 +0.76(+1.35%)
Jan 12, 2007 56.23 56.52 56.17 56.35 1,597,300 +1.27(+2.31%)
Jan 11, 2007 54.81 55.27 54.80 55.08 833,300 +0.83(+1.53%)
Jan 10, 2007 54.40 54.44 54.01 54.25 750,400 -0.05(-0.09%)
Jan 09, 2007 54.68 54.70 54.17 54.30 1,146,300 -0.12(-0.22%)
Jan 08, 2007 54.96 55.01 54.10 54.42 1,226,300 -1.11(-2.00%)
Jan 05, 2007 55.59 55.84 54.95 55.53 1,135,800 +0.24(+0.43%)
Jan 04, 2007 54.88 55.52 54.68 55.29 3,370,200 +1.40(+2.60%)
Jan 03, 2007 54.24 54.40 53.67 53.89 3,913,800 +0.34(+0.63%)
Dec 29, 2006 53.64 53.97 53.55 53.55 437,200 -0.25(-0.46%)
Dec 28, 2006 53.76 53.90 53.64 53.80 777,000 +0.15(+0.28%)
Dec 27, 2006 53.72 53.97 53.61 53.65 1,148,700 +0.07(+0.13%)
Dec 26, 2006 53.27 53.75 53.05 53.58 401,200 -0.05(-0.09%)
Dec 22, 2006 53.57 53.81 53.46 53.63 925,500 -0.03(-0.06%)
Dec 21, 2006 53.57 53.73 53.46 53.66 743,400 -0.14(-0.26%)
Dec 20, 2006 53.74 54.05 53.63 53.80 2,102,000 +0.14(+0.26%)
Dec 19, 2006 55.56 55.73 53.34 53.66 6,234,200 -1.92(-3.45%)
Dec 18, 2006 56.47 56.49 55.37 55.58 1,929,300 -0.42(-0.75%)
Dec 15, 2006 56.45 56.48 55.97 56.00 2,086,600 -0.69(-1.22%)
Dec 14, 2006 56.79 56.98 56.53 56.69 2,058,800 -0.36(-0.63%)
Dec 13, 2006 57.20 57.32 56.86 57.05 1,999,000 -0.43(-0.75%)
Dec 12, 2006 57.05 57.76 56.96 57.48 1,134,100 +0.92(+1.63%)
Dec 11, 2006 56.31 56.56 56.31 56.56 1,032,800 -0.50(-0.88%)
Dec 08, 2006 57.21 57.43 56.96 57.06 557,300 +0.22(+0.39%)
Dec 07, 2006 56.94 57.20 56.69 56.84 1,497,300 +0.44(+0.78%)
Dec 06, 2006 56.39 56.63 56.35 56.40 1,248,500 -0.95(-1.66%)
Dec 05, 2006 57.51 57.58 57.24 57.35 1,523,200 -0.43(-0.74%)
Dec 04, 2006 57.54 57.78 57.28 57.78 1,355,700 +0.65(+1.14%)
Dec 01, 2006 56.77 57.34 56.60 57.13 1,670,800 -0.76(-1.31%)
Nov 30, 2006 58.34 58.45 57.89 57.89 1,291,900 -0.67(-1.14%)
Nov 29, 2006 58.69 59.24 58.31 58.56 2,277,400 +1.64(+2.88%)
Nov 28, 2006 57.17 57.30 56.65 56.92 2,479,900 +0.68(+1.21%)
Nov 27, 2006 57.21 57.23 56.16 56.24 1,572,700 -1.15(-2.00%)
Nov 24, 2006 57.66 57.77 57.32 57.39 571,400 +0.09(+0.16%)
Nov 22, 2006 57.45 57.67 57.18 57.30 1,050,400 +0.32(+0.56%)
Nov 21, 2006 56.96 57.26 56.93 56.98 1,341,700 -0.46(-0.80%)
Nov 20, 2006 57.24 57.71 57.19 57.44 2,075,700 -0.14(-0.24%)
Nov 17, 2006 57.60 57.86 57.45 57.58 1,664,000 -0.65(-1.12%)
Nov 16, 2006 58.13 58.30 58.00 58.23 710,400 +0.06(+0.10%)
Nov 15, 2006 58.00 58.30 57.83 58.17 1,564,100 -0.29(-0.50%)
Nov 14, 2006 58.29 58.59 57.84 58.46 1,184,400 +0.37(+0.64%)
Nov 13, 2006 58.17 58.61 58.08 58.09 1,471,600 +0.59(+1.03%)
Nov 10, 2006 57.70 57.89 57.26 57.50 1,607,100 -0.47(-0.81%)
Nov 09, 2006 58.60 58.77 57.53 57.97 2,929,800 -2.03(-3.38%)
Nov 08, 2006 60.55 60.61 59.86 60.00 3,162,900 -1.40(-2.28%)
Nov 07, 2006 61.50 61.75 61.33 61.40 1,992,300 +0.25(+0.41%)
Nov 06, 2006 60.82 61.19 60.75 61.15 1,060,500 +0.55(+0.91%)
Nov 03, 2006 60.96 60.98 60.51 60.60 794,600 -0.66(-1.08%)
Nov 02, 2006 60.91 61.36 60.70 61.26 1,188,500 +1.15(+1.91%)
Nov 01, 2006 60.33 60.44 59.84 60.11 1,386,200 +1.41(+2.40%)
Oct 31, 2006 59.31 59.33 58.68 58.70 2,470,500 -1.13(-1.89%)
Oct 30, 2006 60.13 60.19 59.69 59.83 3,078,000 +0.67(+1.13%)
Oct 27, 2006 59.75 59.76 59.01 59.16 3,432,100 -2.22(-3.62%)
Oct 26, 2006 61.40 61.76 60.99 61.38 5,449,500 -4.99(-7.52%)
Oct 25, 2006 65.87 66.49 65.84 66.37 1,270,400 +1.15(+1.76%)
Oct 24, 2006 65.37 65.42 64.97 65.22 1,299,900 -0.36(-0.55%)
Oct 23, 2006 65.70 65.96 65.25 65.58 2,219,400 -0.69(-1.04%)
Oct 20, 2006 65.83 66.39 65.73 66.27 2,081,100 +0.26(+0.39%)
Oct 19, 2006 65.58 66.10 65.44 66.01 2,546,500 +1.86(+2.90%)
Oct 18, 2006 63.92 64.25 63.86 64.15 789,400 +0.91(+1.44%)
Oct 17, 2006 63.26 63.39 63.15 63.24 560,700 +0.28(+0.44%)
Oct 16, 2006 62.82 63.02 62.70 62.96 469,300 +0.97(+1.56%)
Oct 13, 2006 62.13 62.35 61.93 61.99 755,200 -0.34(-0.55%)
Oct 12, 2006 61.81 62.38 61.80 62.33 631,200 +1.20(+1.96%)
Oct 11, 2006 61.00 61.30 60.89 61.13 506,900 -0.28(-0.46%)
Oct 10, 2006 61.73 61.74 61.15 61.41 635,300 -0.70(-1.13%)
Oct 09, 2006 61.54 62.13 61.54 62.11 866,300 +0.21(+0.34%)
Oct 06, 2006 62.27 62.29 61.65 61.90 1,173,300 -1.08(-1.71%)
Oct 05, 2006 62.85 63.14 62.82 62.98 1,021,000 -0.17(-0.27%)
Oct 04, 2006 62.42 63.20 62.42 63.15 499,000 -0.17(-0.27%)
Oct 03, 2006 62.80 63.42 62.57 63.32 439,300 +0.44(+0.70%)
Oct 02, 2006 62.89 63.23 62.60 62.88 731,700 +0.38(+0.61%)
Sep 29, 2006 62.43 62.87 62.31 62.50 983,900 -0.49(-0.78%)
Sep 28, 2006 63.18 63.26 62.75 62.99 608,900 -0.08(-0.13%)
Sep 27, 2006 62.73 63.25 62.73 63.07 931,100 +0.01(+0.02%)
Sep 26, 2006 62.80 63.13 62.75 63.06 1,223,600 -0.20(-0.32%)
Sep 25, 2006 63.19 63.41 62.67 63.26 623,800 -0.19(-0.30%)
Sep 22, 2006 63.49 63.61 63.15 63.45 966,200 +0.17(+0.27%)
Sep 21, 2006 63.53 63.65 63.25 63.28 732,500 +0.06(+0.09%)
Sep 20, 2006 62.44 63.30 62.37 63.22 1,000,100 +1.02(+1.64%)
Sep 19, 2006 62.37 62.40 61.88 62.20 813,500 -0.59(-0.94%)
Sep 18, 2006 62.48 62.82 62.28 62.79 604,900 +0.48(+0.77%)
Sep 15, 2006 62.68 62.68 61.85 62.31 1,600,000 -0.76(-1.21%)
Sep 14, 2006 62.94 63.13 62.80 63.07 569,600 +0.57(+0.91%)
Sep 13, 2006 62.50 62.65 62.05 62.50 761,900 -0.50(-0.79%)
Sep 12, 2006 62.53 63.20 62.45 63.00 1,405,500 +1.37(+2.22%)
Sep 11, 2006 61.29 61.83 61.13 61.63 1,812,200 +0.28(+0.46%)
Sep 08, 2006 61.53 61.64 61.17 61.35 2,982,900 -0.81(-1.30%)
Sep 07, 2006 62.61 63.03 61.97 62.16 1,287,600 -1.11(-1.75%)
Sep 06, 2006 63.50 63.50 63.02 63.27 748,900 -1.12(-1.74%)
Sep 05, 2006 64.52 64.55 64.10 64.39 873,000 -1.04(-1.59%)
Sep 01, 2006 65.19 65.52 65.15 65.43 634,500 +0.29(+0.45%)
Aug 31, 2006 64.84 65.24 64.67 65.14 1,599,000 +0.33(+0.51%)
Aug 30, 2006 64.50 64.94 64.49 64.81 1,225,600 +0.50(+0.78%)
Aug 29, 2006 63.99 64.33 63.52 64.31 1,507,400 +0.99(+1.56%)
Aug 28, 2006 63.00 63.50 63.00 63.32 734,000 +0.10(+0.16%)
Aug 25, 2006 62.86 63.26 62.75 63.22 651,100 +0.20(+0.32%)
Aug 24, 2006 63.29 63.37 62.90 63.02 761,400 -0.10(-0.16%)
Aug 23, 2006 63.19 63.37 62.85 63.12 403,000 +0.12(+0.19%)
Aug 22, 2006 62.87 63.22 62.68 63.00 782,300 -0.23(-0.36%)
Aug 21, 2006 63.34 63.57 63.15 63.23 968,500 +0.24(+0.38%)
Aug 18, 2006 62.39 63.00 62.29 62.99 916,600 +0.88(+1.42%)
Aug 17, 2006 62.31 62.47 61.99 62.11 714,700 -0.59(-0.94%)
Aug 16, 2006 62.55 62.77 62.25 62.70 858,100 +0.46(+0.74%)
Aug 15, 2006 61.91 62.37 61.75 62.24 1,017,000 +1.15(+1.88%)
Aug 14, 2006 60.99 61.50 60.92 61.09 946,800 +0.82(+1.36%)
Aug 11, 2006 60.43 60.67 59.98 60.27 699,500 -0.73(-1.20%)
Aug 10, 2006 60.35 61.12 60.34 61.00 751,700 +0.35(+0.58%)
Aug 09, 2006 60.85 61.49 60.55 60.65 1,691,900 -0.33(-0.54%)
Aug 08, 2006 61.12 61.20 60.65 60.98 1,751,600 +0.11(+0.18%)
Aug 07, 2006 61.53 61.85 60.58 60.87 854,500 -0.43(-0.70%)
Aug 04, 2006 60.87 61.51 60.87 61.30 837,700 +0.98(+1.62%)
Aug 03, 2006 60.16 60.49 59.97 60.32 990,000 +0.19(+0.32%)
Aug 02, 2006 59.82 60.35 59.79 60.13 1,203,600 -0.22(-0.36%)
Aug 01, 2006 60.88 61.02 60.29 60.35 2,326,600 -0.68(-1.11%)
Jul 31, 2006 61.38 61.54 60.87 61.03 855,600 +0.18(+0.30%)
Jul 28, 2006 60.56 60.99 60.52 60.85 1,096,400 +1.12(+1.88%)
Jul 27, 2006 58.90 59.88 58.00 59.73 2,547,800 -2.27(-3.66%)
Jul 26, 2006 60.86 62.10 60.74 62.00 1,027,800 +1.07(+1.76%)
Jul 25, 2006 60.79 61.11 60.51 60.93 1,273,500 -0.44(-0.72%)
Jul 24, 2006 61.20 61.56 61.10 61.37 1,762,200 +1.79(+3.00%)
Jul 21, 2006 59.50 59.68 59.17 59.58 844,300 +1.06(+1.81%)
Jul 20, 2006 58.91 59.00 58.51 58.52 507,800 -0.01(-0.02%)
Jul 19, 2006 56.60 58.77 56.60 58.53 1,111,500 +1.38(+2.41%)
Jul 18, 2006 57.00 57.16 56.66 57.15 539,400 +0.55(+0.97%)
Jul 17, 2006 56.61 56.87 56.20 56.60 879,900 -0.83(-1.45%)
Jul 14, 2006 57.76 57.81 57.12 57.43 771,400 -0.91(-1.56%)
Jul 13, 2006 58.59 58.70 58.22 58.34 976,800 -1.16(-1.95%)
Jul 12, 2006 59.65 59.84 59.40 59.50 1,252,800 -0.85(-1.41%)
Jul 11, 2006 59.83 60.38 59.66 60.35 779,400 +0.01(+0.02%)
Jul 10, 2006 59.96 60.48 59.84 60.34 1,158,100 +0.59(+0.99%)
Jul 07, 2006 59.69 60.05 59.58 59.75 1,311,000 +0.04(+0.07%)
Jul 06, 2006 59.37 59.93 59.32 59.71 1,218,000 +0.81(+1.38%)
Jul 05, 2006 58.40 59.00 58.20 58.90 1,490,100 -1.17(-1.95%)
Jul 03, 2006 60.00 60.17 59.81 60.07 737,600 +0.25(+0.42%)
Jun 30, 2006 60.02 60.44 59.82 59.82 1,600,900 +0.63(+1.06%)
Jun 29, 2006 57.73 59.50 57.73 59.19 2,000,700 +1.82(+3.17%)
Jun 28, 2006 57.05 57.43 56.86 57.37 954,300 +1.08(+1.92%)
Jun 27, 2006 56.94 56.96 56.20 56.29 1,011,500 -0.64(-1.12%)
Jun 26, 2006 56.85 57.13 56.53 56.93 607,600 +0.00(+0.00%)
Jun 23, 2006 56.84 57.23 56.75 56.93 989,700 +0.18(+0.32%)
Jun 22, 2006 57.13 57.17 56.70 56.75 1,114,300 -0.48(-0.84%)
Jun 21, 2006 57.06 57.51 56.98 57.23 1,145,000 -0.50(-0.87%)
Jun 20, 2006 57.48 57.84 57.37 57.73 2,336,000 +1.11(+1.96%)
Jun 19, 2006 56.81 56.87 56.43 56.62 2,195,000 +0.32(+0.57%)
Jun 16, 2006 56.53 57.00 56.05 56.30 824,100 -0.80(-1.40%)
Jun 15, 2006 56.22 57.24 56.21 57.10 1,620,300 +1.40(+2.51%)
Jun 14, 2006 56.20 56.36 55.25 55.70 1,782,900 +1.95(+3.63%)
Jun 13, 2006 53.70 54.26 53.68 53.75 1,224,100 +0.09(+0.17%)
Jun 12, 2006 53.91 54.13 53.65 53.66 881,400 +0.17(+0.32%)
Jun 09, 2006 53.65 53.93 53.40 53.49 1,167,200 +1.02(+1.94%)
Jun 08, 2006 52.68 52.82 51.82 52.47 2,822,800 -1.32(-2.45%)
Jun 07, 2006 53.84 54.40 53.64 53.79 847,400 -0.17(-0.32%)
Jun 06, 2006 54.08 54.13 53.60 53.96 709,100 -0.14(-0.26%)
Jun 05, 2006 54.75 54.88 54.01 54.10 803,100 -0.57(-1.04%)
Jun 02, 2006 54.42 54.70 54.20 54.67 770,300 +1.02(+1.90%)
Jun 01, 2006 52.54 53.69 52.50 53.65 651,400 +0.71(+1.34%)
May 31, 2006 52.51 53.08 52.35 52.94 735,600 +0.74(+1.42%)
May 30, 2006 52.86 53.06 52.15 52.20 706,600 -0.75(-1.42%)
May 26, 2006 52.56 53.11 52.33 52.95 830,800 +0.05(+0.09%)
May 25, 2006 52.83 53.00 52.43 52.90 991,800 +0.31(+0.59%)
May 24, 2006 52.84 52.99 51.85 52.59 1,081,200 -0.36(-0.68%)
May 23, 2006 52.79 53.35 52.65 52.95 966,400 +0.52(+0.99%)
May 22, 2006 51.97 52.58 51.84 52.43 1,482,700 -0.59(-1.11%)
May 19, 2006 52.75 53.06 52.38 53.02 2,358,200 +0.03(+0.06%)
May 18, 2006 53.15 53.56 52.96 52.99 882,200 -0.26(-0.49%)
May 17, 2006 54.25 54.55 53.06 53.25 1,267,200 -1.71(-3.11%)
May 16, 2006 54.51 55.11 54.36 54.96 1,147,300 +1.26(+2.35%)
May 15, 2006 53.50 54.00 53.44 53.70 1,015,900 -0.19(-0.35%)
May 12, 2006 54.39 54.69 53.82 53.89 1,360,800 -0.43(-0.79%)
May 11, 2006 54.61 54.77 54.26 54.32 1,954,900 -0.43(-0.79%)
May 10, 2006 55.03 55.20 54.69 54.75 512,300 -0.32(-0.58%)
May 09, 2006 54.99 55.20 54.90 55.07 529,400 +0.47(+0.86%)
May 08, 2006 54.50 54.69 54.34 54.60 763,100 +0.10(+0.18%)
May 05, 2006 54.47 54.70 54.28 54.50 1,788,000 -0.09(-0.16%)
May 04, 2006 53.90 54.76 54.23 54.59 1,729,400 -0.25(-0.46%)
May 03, 2006 55.00 55.09 54.70 54.84 592,000 -0.90(-1.61%)
May 02, 2006 55.24 55.87 55.17 55.74 1,623,200 +0.52(+0.94%)
May 01, 2006 56.35 56.35 55.02 55.22 1,985,900 +0.09(+0.16%)
Apr 28, 2006 54.57 55.50 54.54 55.13 1,507,000 +0.12(+0.22%)
Apr 27, 2006 54.61 55.41 54.50 55.01 3,323,900 +1.21(+2.25%)
Apr 26, 2006 53.57 54.10 53.27 53.80 1,221,200 +0.08(+0.15%)
Apr 25, 2006 53.86 53.89 53.39 53.72 1,281,400 +0.27(+0.51%)
Apr 24, 2006 53.20 53.65 53.17 53.45 660,700 -0.52(-0.96%)
Apr 21, 2006 53.24 54.12 53.21 53.97 1,336,200 +0.74(+1.39%)
Apr 20, 2006 52.92 53.37 52.84 53.23 1,206,200 +0.30(+0.57%)
Apr 19, 2006 52.15 52.93 52.13 52.93 1,327,600 +0.80(+1.53%)
Apr 18, 2006 51.96 52.20 51.84 52.13 1,220,200 +0.51(+0.99%)
Apr 17, 2006 51.05 51.75 51.05 51.62 578,700 +0.12(+0.23%)
Apr 13, 2006 51.17 51.64 51.28 51.50 416,000 +0.33(+0.64%)
Apr 12, 2006 50.86 51.40 51.07 51.17 370,200 +0.31(+0.61%)
Apr 11, 2006 50.93 51.08 50.63 50.86 534,600 +0.15(+0.30%)
Apr 10, 2006 50.98 51.14 50.53 50.71 478,600 -0.42(-0.82%)
Apr 07, 2006 51.50 51.65 50.98 51.13 982,400 -0.25(-0.49%)
Apr 06, 2006 51.35 51.47 51.01 51.38 685,100 +0.13(+0.25%)
Apr 05, 2006 50.84 51.40 50.82 51.25 1,110,100 +0.25(+0.49%)
Apr 04, 2006 50.79 51.00 50.67 51.00 609,500 +0.46(+0.91%)
Apr 03, 2006 50.37 50.79 50.22 50.54 816,400 +0.31(+0.62%)
Mar 31, 2006 50.43 50.66 50.14 50.23 794,800 -0.62(-1.22%)
Mar 30, 2006 50.74 51.26 50.60 50.85 1,314,500 +0.33(+0.65%)
Mar 29, 2006 50.42 50.60 50.36 50.52 681,800 -0.18(-0.36%)
Mar 28, 2006 50.81 50.97 50.47 50.70 1,594,600 -0.05(-0.10%)
Mar 27, 2006 51.49 51.52 49.50 50.75 6,595,000 -0.98(-1.89%)
Mar 24, 2006 51.21 51.81 51.21 51.73 1,345,900 +1.01(+1.99%)
Mar 23, 2006 51.15 51.17 50.54 50.72 923,900 -0.48(-0.94%)
Mar 22, 2006 51.58 51.65 50.94 51.20 1,000,800 +0.81(+1.61%)
Mar 21, 2006 50.65 50.69 50.26 50.39 648,500 -0.51(-1.00%)
Mar 20, 2006 50.46 50.94 50.41 50.90 932,900 -0.03(-0.06%)
Mar 17, 2006 51.00 51.10 50.75 50.93 860,700 -0.25(-0.49%)
Mar 16, 2006 50.62 51.18 50.62 51.18 993,000 +1.16(+2.32%)
Mar 15, 2006 50.64 50.66 49.90 50.02 1,823,000 -0.90(-1.77%)
Mar 14, 2006 51.11 51.25 50.69 50.92 1,713,600 -0.02(-0.04%)
Mar 13, 2006 51.02 51.53 50.80 50.94 3,733,000 +1.14(+2.29%)
Mar 10, 2006 49.40 49.89 49.30 49.80 904,300 +0.71(+1.45%)
Mar 09, 2006 48.82 49.38 48.70 49.09 1,548,200 +1.53(+3.22%)
Mar 08, 2006 47.22 47.57 47.00 47.56 1,127,400 +1.71(+3.73%)
Mar 07, 2006 45.90 46.00 45.64 45.85 538,400 -0.58(-1.25%)
Mar 06, 2006 46.70 46.74 46.19 46.43 436,000 -0.12(-0.26%)
Mar 03, 2006 46.15 46.62 46.03 46.55 814,600 +0.22(+0.47%)
Mar 02, 2006 46.10 46.34 45.84 46.33 503,800 -0.07(-0.15%)
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.