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 (%)
Jul 31, 2017 30.82 30.84 30.18 30.18 10,798,385 -0.09(-0.30%)
Jul 28, 2017 29.33 30.37 29.32 30.27 13,288,762 +1.39(+4.81%)
Jul 27, 2017 28.77 29.16 28.43 28.88 27,173,436 -5.06(-14.91%)
Jul 26, 2017 33.95 33.99 33.71 33.94 4,065,671 +0.16(+0.47%)
Jul 25, 2017 34.00 34.05 33.63 33.78 3,173,897 -0.07(-0.21%)
Jul 24, 2017 33.63 33.98 33.53 33.85 4,116,151 -0.20(-0.59%)
Jul 21, 2017 34.00 34.07 33.90 34.05 3,602,670 +0.16(+0.47%)
Jul 20, 2017 33.67 33.98 33.67 33.89 3,365,930 +0.29(+0.86%)
Jul 19, 2017 33.68 33.76 33.50 33.60 4,691,945 +0.09(+0.27%)
Jul 18, 2017 33.45 33.62 33.36 33.51 3,624,441 +0.13(+0.39%)
Jul 17, 2017 33.79 33.30 33.38 4,220,978 -0.49(-1.45%)
Jul 14, 2017 32.90 34.50 32.73 33.87 11,656,636 +1.48(+4.57%)
Jul 13, 2017 33.46 32.26 32.39 21,176,456 -0.53(-1.61%)
Jul 12, 2017 33.82 34.12 32.90 32.92 9,939,577 -0.32(-0.96%)
Jul 11, 2017 33.15 33.40 33.12 33.24 3,586,696 -0.39(-1.16%)
Jul 10, 2017 33.71 33.79 33.56 33.63 2,530,740 -0.12(-0.36%)
Jul 07, 2017 33.56 33.85 33.55 33.75 2,819,459 +0.11(+0.33%)
Jul 06, 2017 33.76 33.80 33.50 33.64 3,984,598 -0.52(-1.52%)
Jul 05, 2017 33.66 34.19 33.64 34.16 2,578,674 +0.28(+0.83%)
Jul 03, 2017 33.84 34.03 33.81 33.88 1,703,397 -0.21(-0.62%)
Jun 30, 2017 34.12 34.22 33.88 34.09 2,697,468 -0.03(-0.09%)
Jun 29, 2017 34.19 34.21 33.87 34.12 3,395,461 -0.23(-0.67%)
Jun 28, 2017 34.60 34.67 34.34 34.35 3,873,673 -0.22(-0.64%)
Jun 27, 2017 34.83 34.90 34.52 34.57 2,967,602 -0.58(-1.65%)
Jun 26, 2017 35.33 35.33 34.98 35.15 2,830,093 +0.08(+0.23%)
Jun 23, 2017 35.21 35.25 34.94 35.07 3,128,490 -0.29(-0.82%)
Jun 22, 2017 35.00 35.60 34.98 35.36 4,015,315 +0.48(+1.38%)
Jun 21, 2017 34.63 34.99 34.61 34.88 3,639,557 +0.16(+0.46%)
Jun 20, 2017 34.65 34.92 34.57 34.72 5,164,356 +0.08(+0.23%)
Jun 19, 2017 34.44 34.77 34.44 34.64 3,949,942 +0.10(+0.29%)
Jun 16, 2017 34.26 34.55 34.23 34.54 2,511,306 +0.43(+1.26%)
Jun 15, 2017 34.04 34.34 33.95 34.11 3,296,181 -0.25(-0.73%)
Jun 14, 2017 34.50 34.60 34.28 34.36 2,739,735 +0.17(+0.50%)
Jun 13, 2017 34.13 34.29 33.95 34.19 3,310,388 +0.13(+0.38%)
Jun 12, 2017 34.03 34.10 33.90 34.06 3,266,594 -0.11(-0.32%)
Jun 09, 2017 34.39 34.59 34.01 34.17 6,947,767 -0.65(-1.87%)
Jun 08, 2017 35.02 35.05 34.63 34.82 3,153,176 -0.06(-0.17%)
Jun 07, 2017 34.66 34.90 34.65 34.88 5,047,184 -0.06(-0.17%)
Jun 06, 2017 34.91 35.15 34.85 34.94 3,188,001 +0.02(+0.06%)
Jun 05, 2017 35.24 35.27 34.87 34.92 4,595,149 -0.19(-0.54%)
Jun 02, 2017 35.02 35.19 34.93 35.11 5,115,830 +0.30(+0.86%)
Jun 01, 2017 34.74 34.94 34.70 34.81 4,155,367 +0.42(+1.22%)
May 31, 2017 34.25 34.48 34.18 34.39 3,703,558 +0.38(+1.12%)
May 30, 2017 33.97 34.20 33.90 34.01 2,603,087 +0.16(+0.47%)
May 26, 2017 34.13 34.19 33.81 33.85 2,555,256 -0.49(-1.43%)
May 25, 2017 34.16 34.40 34.14 34.34 2,606,058 +0.07(+0.20%)
May 24, 2017 34.01 34.38 34.01 34.27 4,293,776 +0.19(+0.56%)
May 23, 2017 33.91 34.14 33.87 34.08 3,979,157 +0.13(+0.38%)
May 22, 2017 33.83 34.12 33.82 33.95 4,377,447 +0.05(+0.15%)
May 19, 2017 34.07 34.20 33.81 33.90 3,215,930 -0.12(-0.35%)
May 18, 2017 34.26 34.30 33.81 34.02 3,723,766 -0.15(-0.44%)
May 17, 2017 34.48 34.69 34.17 34.17 5,580,990 -0.24(-0.70%)
May 16, 2017 34.25 34.55 34.11 34.41 4,951,746 +0.20(+0.58%)
May 15, 2017 33.97 34.24 33.84 34.21 6,014,257 +0.21(+0.62%)
May 12, 2017 33.20 34.08 33.17 34.00 19,332,338 +2.87(+9.22%)
May 11, 2017 30.96 31.18 30.88 31.13 2,717,935 +0.09(+0.29%)
May 10, 2017 30.96 31.11 30.91 31.04 2,604,600 +0.14(+0.45%)
May 09, 2017 30.71 30.99 30.66 30.90 4,359,351 +0.67(+2.22%)
May 08, 2017 30.46 30.46 30.21 30.23 2,511,017 -0.23(-0.76%)
May 05, 2017 30.44 30.46 30.32 30.46 2,605,068 -0.17(-0.56%)
May 04, 2017 30.40 30.68 30.39 30.63 3,691,105 +0.13(+0.43%)
May 03, 2017 30.69 30.70 30.41 30.50 3,019,978 -0.20(-0.65%)
May 02, 2017 30.41 30.74 30.24 30.70 4,442,141 +0.43(+1.42%)
May 01, 2017 30.32 30.66 30.25 30.27 2,902,501 +0.02(+0.07%)
Apr 28, 2017 30.58 30.65 30.20 30.25 4,930,517 -0.61(-1.98%)
Apr 27, 2017 30.58 31.06 30.52 30.86 4,690,020 +0.28(+0.92%)
Apr 26, 2017 30.49 30.74 30.47 30.58 4,205,121 +0.09(+0.30%)
Apr 25, 2017 30.59 30.63 30.47 30.49 3,020,989 +0.25(+0.83%)
Apr 24, 2017 30.20 30.34 30.13 30.24 2,642,645 +0.48(+1.61%)
Apr 21, 2017 29.82 29.85 29.63 29.76 2,044,837 -0.14(-0.47%)
Apr 20, 2017 30.00 30.01 29.87 29.90 3,179,855 +0.13(+0.44%)
Apr 19, 2017 30.08 30.08 29.74 29.77 3,641,658 +0.01(+0.03%)
Apr 18, 2017 29.96 29.99 29.66 29.76 4,444,100 -0.39(-1.29%)
Apr 17, 2017 30.17 30.34 30.12 30.15 2,574,077 +0.01(+0.03%)
Apr 13, 2017 30.09 30.23 30.04 30.14 2,649,927 +0.00(+0.00%)
Apr 12, 2017 30.09 30.21 30.05 30.14 2,324,665 -0.04(-0.13%)
Apr 11, 2017 30.16 30.24 30.00 30.18 2,963,254 +0.28(+0.94%)
Apr 10, 2017 29.88 30.03 29.83 29.90 3,923,177 -0.40(-1.32%)
Apr 07, 2017 30.26 30.38 30.14 30.30 7,000,578 -0.14(-0.46%)
Apr 06, 2017 30.30 30.61 30.25 30.44 3,927,962 -0.02(-0.07%)
Apr 05, 2017 30.83 30.90 30.43 30.46 5,355,641 -0.82(-2.62%)
Apr 04, 2017 31.28 31.40 31.21 31.28 2,856,579 +0.14(+0.45%)
Apr 03, 2017 31.05 31.29 31.04 31.14 2,811,839 +0.00(+0.00%)
Mar 31, 2017 31.16 31.34 31.13 31.14 2,743,422 -0.03(-0.10%)
Mar 30, 2017 31.38 31.39 31.16 31.17 2,268,562 -0.12(-0.38%)
Mar 29, 2017 31.21 31.37 31.20 31.29 3,480,569 -0.04(-0.13%)
Mar 28, 2017 31.58 31.61 31.33 31.33 4,575,772 -0.47(-1.48%)
Mar 27, 2017 31.65 31.88 31.63 31.80 4,517,365 +0.49(+1.56%)
Mar 24, 2017 31.19 31.38 31.11 31.31 3,983,616 +0.01(+0.03%)
Mar 23, 2017 31.16 31.60 31.14 31.30 11,268,899 +0.32(+1.03%)
Mar 22, 2017 30.57 31.04 30.51 30.98 6,134,387 +0.61(+2.01%)
Mar 21, 2017 30.82 30.89 30.36 30.37 3,920,704 -0.33(-1.07%)
Mar 20, 2017 30.72 30.88 30.69 30.70 3,443,903 +0.01(+0.03%)
Mar 17, 2017 30.55 30.90 30.50 30.69 4,358,735 +0.17(+0.56%)
Mar 16, 2017 30.52 30.59 30.39 30.52 3,101,213 +0.31(+1.03%)
Mar 15, 2017 30.09 30.27 30.02 30.21 5,140,700 -0.09(-0.30%)
Mar 14, 2017 29.99 30.54 29.98 30.30 7,598,919 +0.23(+0.76%)
Mar 13, 2017 30.13 29.81 30.07 3,957,579 +0.52(+1.76%)
Mar 10, 2017 29.49 29.58 29.37 29.55 3,931,974 -0.01(-0.03%)
Mar 09, 2017 29.32 29.57 29.31 29.56 3,763,720 +0.15(+0.51%)
Mar 08, 2017 29.49 29.56 29.32 29.41 4,613,046 -0.09(-0.31%)
Mar 07, 2017 29.09 29.61 29.03 29.50 3,971,791 -0.12(-0.41%)
Mar 06, 2017 29.77 29.82 29.60 29.62 3,366,230 -0.30(-1.00%)
Mar 03, 2017 29.64 29.96 29.60 29.92 5,304,057 +0.32(+1.08%)
Mar 02, 2017 29.42 29.78 29.38 29.60 6,804,912 +0.28(+0.95%)
Mar 01, 2017 29.01 29.42 28.95 29.32 6,946,468 +0.06(+0.21%)
Feb 28, 2017 29.45 29.57 29.18 29.26 3,929,559 -0.11(-0.37%)
Feb 27, 2017 29.12 29.39 29.11 29.37 3,631,413 +0.02(+0.07%)
Feb 24, 2017 29.23 29.36 29.20 29.35 3,539,599 -0.16(-0.54%)
Feb 23, 2017 29.24 29.63 29.22 29.51 5,213,038 +0.59(+2.04%)
Feb 22, 2017 28.62 28.98 28.61 28.92 5,119,003 -0.09(-0.31%)
Feb 21, 2017 28.98 29.13 28.87 29.01 4,472,091 -0.15(-0.51%)
Feb 17, 2017 29.16 29.16 29.16 0 +0.40(+1.39%)
Feb 16, 2017 28.74 28.89 28.66 28.76 4,400,523 -0.08(-0.28%)
Feb 15, 2017 28.55 28.86 28.52 28.84 3,758,360 -0.75(-2.53%)
Feb 14, 2017 29.37 29.66 29.32 29.59 5,476,527 -0.05(-0.17%)
Feb 13, 2017 29.60 29.73 29.53 29.64 5,482,650 +0.11(+0.37%)
Feb 10, 2017 29.24 29.62 29.20 29.53 8,700,911 +0.23(+0.78%)
Feb 09, 2017 28.62 29.35 29.07 29.30 7,263,759 +0.68(+2.38%)
Feb 08, 2017 28.17 28.66 28.17 28.62 5,108,983 +0.36(+1.27%)
Feb 07, 2017 28.19 28.30 28.09 28.26 6,341,361 +0.17(+0.61%)
Feb 06, 2017 27.71 28.11 27.71 28.09 6,300,448 +0.17(+0.61%)
Feb 03, 2017 27.55 27.94 27.55 27.92 10,788,366 +0.36(+1.31%)
Feb 02, 2017 27.01 27.58 26.98 27.56 11,199,155 -0.20(-0.72%)
Feb 01, 2017 27.23 27.76 27.23 27.76 10,012,135 +0.53(+1.95%)
Jan 31, 2017 26.52 27.25 26.51 27.23 10,641,619 +0.14(+0.52%)
Jan 30, 2017 27.04 27.10 26.95 27.09 6,143,032 +0.04(+0.15%)
Jan 27, 2017 26.94 27.08 26.81 27.05 7,378,677 +0.33(+1.24%)
Jan 26, 2017 27.57 27.58 26.64 26.72 10,392,102 -0.57(-2.09%)
Jan 25, 2017 27.23 27.39 27.10 27.29 4,791,692 +0.30(+1.11%)
Jan 24, 2017 26.93 27.12 26.65 26.99 9,280,786 -0.11(-0.41%)
Jan 23, 2017 27.10 27.15 26.87 27.10 5,507,059 +0.03(+0.11%)
Jan 20, 2017 27.39 27.42 26.86 27.07 10,125,635 -0.84(-3.01%)
Jan 19, 2017 28.23 28.31 27.81 27.91 3,688,809 -0.59(-2.07%)
Jan 18, 2017 28.65 28.66 28.43 28.50 6,141,814 +0.03(+0.11%)
Jan 17, 2017 28.69 28.69 28.38 28.47 7,320,845 -0.11(-0.38%)
Jan 13, 2017 28.58 28.58 28.58 0 +0.34(+1.20%)
Jan 12, 2017 28.12 28.32 28.02 28.24 8,548,973 +0.06(+0.21%)
Jan 11, 2017 28.47 28.62 27.97 28.18 7,149,662 -0.57(-1.98%)
Jan 10, 2017 28.72 28.81 28.61 28.75 5,331,342 +0.22(+0.77%)
Jan 09, 2017 28.33 28.58 28.27 28.53 4,158,639 +0.10(+0.35%)
Jan 06, 2017 28.41 28.55 28.33 28.43 6,055,478 -0.26(-0.91%)
Jan 05, 2017 28.32 28.76 28.25 28.69 5,583,039 +0.76(+2.72%)
Jan 04, 2017 28.00 27.79 27.93 4,562,021 +0.22(+0.79%)
Jan 03, 2017 27.53 27.73 27.45 27.71 5,130,750 +0.39(+1.43%)
Dec 30, 2016 27.32 27.32 27.32 0 -0.04(-0.15%)
Dec 29, 2016 27.37 27.57 27.27 27.36 4,589,895 +0.15(+0.55%)
Dec 28, 2016 27.52 27.54 27.19 27.21 4,793,849 -0.05(-0.18%)
Dec 27, 2016 27.38 27.50 27.23 27.26 2,983,438 -0.05(-0.18%)
Dec 23, 2016 27.31 27.31 27.31 0 +0.13(+0.48%)
Dec 22, 2016 27.17 27.26 27.06 27.18 12,610,573 +0.12(+0.44%)
Dec 21, 2016 27.18 26.91 27.06 12,246,099 +0.04(+0.15%)
Dec 20, 2016 27.08 27.19 26.92 27.02 12,312,712 +0.07(+0.26%)
Dec 19, 2016 27.28 27.43 26.91 26.95 15,963,692 -0.91(-3.27%)
Dec 16, 2016 27.99 28.01 27.67 27.86 8,478,993 +0.16(+0.58%)
Dec 15, 2016 27.43 27.79 27.40 27.70 12,047,962 +0.41(+1.50%)
Dec 14, 2016 27.75 27.78 27.26 27.29 10,803,187 -0.41(-1.48%)
Dec 13, 2016 27.29 27.74 27.23 27.70 10,627,114 +0.76(+2.82%)
Dec 12, 2016 26.83 27.09 26.79 26.94 7,254,188 -0.22(-0.81%)
Dec 09, 2016 26.71 27.42 26.70 27.16 8,677,307 +0.89(+3.39%)
Dec 08, 2016 26.13 26.32 26.02 26.27 7,212,763 +0.42(+1.62%)
Dec 07, 2016 26.06 26.06 25.55 25.85 11,604,698 -0.16(-0.62%)
Dec 06, 2016 26.02 26.06 25.86 26.01 5,150,336 +0.19(+0.74%)
Dec 05, 2016 26.03 26.04 25.68 25.82 7,953,440 -0.07(-0.27%)
Dec 02, 2016 25.94 26.11 25.86 25.89 8,836,805 +0.08(+0.31%)
Dec 01, 2016 26.21 26.26 25.76 25.81 8,999,972 -0.33(-1.26%)
Nov 30, 2016 26.64 26.70 26.10 26.14 10,600,987 -0.57(-2.13%)
Nov 29, 2016 26.84 26.98 26.70 26.71 6,372,927 -0.02(-0.07%)
Nov 28, 2016 26.75 26.96 26.63 26.73 6,368,407 -0.37(-1.37%)
Nov 25, 2016 27.23 27.23 26.94 27.10 9,569,300 +0.73(+2.77%)
Nov 23, 2016 26.37 26.37 26.37 0 -0.06(-0.23%)
Nov 22, 2016 27.13 27.16 26.38 26.43 13,820,191 -0.91(-3.33%)
Nov 21, 2016 27.24 27.41 27.22 27.34 4,236,116 +0.22(+0.81%)
Nov 18, 2016 27.05 27.27 27.00 27.12 6,994,277 -0.23(-0.84%)
Nov 17, 2016 27.40 27.50 27.33 27.35 7,908,531 -0.05(-0.18%)
Nov 16, 2016 27.44 27.68 27.37 27.40 6,476,627 -0.23(-0.83%)
Nov 15, 2016 27.43 27.75 27.36 27.63 3,514,700 -0.02(-0.07%)
Nov 14, 2016 27.57 27.85 27.53 27.65 5,438,943 -0.33(-1.18%)
Nov 11, 2016 27.61 28.37 27.52 27.98 12,122,733 +0.30(+1.08%)
Nov 10, 2016 27.40 28.20 27.40 27.68 17,307,728 -1.27(-4.39%)
Nov 09, 2016 28.70 29.16 28.37 28.95 9,200,447 +0.96(+3.43%)
Nov 08, 2016 28.00 28.10 27.92 27.99 4,206,935 +0.10(+0.36%)
Nov 07, 2016 27.74 27.95 27.74 27.89 3,647,217 +0.23(+0.83%)
Nov 04, 2016 27.72 27.87 27.63 27.66 5,700,438 -0.08(-0.29%)
Nov 03, 2016 28.30 28.34 27.66 27.74 4,477,310 -0.47(-1.67%)
Nov 02, 2016 28.45 28.48 28.12 28.21 6,065,937 +0.22(+0.79%)
Nov 01, 2016 28.25 28.27 27.82 27.99 5,870,574 -0.33(-1.17%)
Oct 31, 2016 28.50 28.59 28.30 28.32 4,552,864 -0.28(-0.98%)
Oct 28, 2016 28.44 28.77 28.08 28.60 13,840,721 +0.06(+0.21%)
Oct 27, 2016 30.00 30.03 28.00 28.54 20,211,174 -1.05(-3.55%)
Oct 26, 2016 29.45 29.72 29.39 29.59 3,803,069 -0.20(-0.67%)
Oct 25, 2016 29.90 30.04 29.49 29.79 8,936,796 -0.29(-0.96%)
Oct 24, 2016 30.24 30.27 30.02 30.08 4,133,652 -0.64(-2.08%)
Oct 21, 2016 30.68 30.86 30.61 30.72 2,681,479 -0.28(-0.90%)
Oct 20, 2016 30.78 31.14 30.76 31.00 3,004,649 +0.22(+0.71%)
Oct 19, 2016 30.90 31.02 30.77 30.78 3,033,167 -0.49(-1.57%)
Oct 18, 2016 31.39 31.41 31.16 31.27 3,923,081 +0.54(+1.76%)
Oct 17, 2016 30.32 31.10 30.27 30.73 8,283,519 +0.14(+0.46%)
Oct 14, 2016 30.72 30.84 30.57 30.59 4,253,067 -0.25(-0.81%)
Oct 13, 2016 30.42 30.96 30.40 30.84 3,447,799 +0.04(+0.13%)
Oct 12, 2016 30.98 31.08 30.68 30.80 3,401,032 -0.32(-1.03%)
Oct 11, 2016 31.56 31.69 31.05 31.12 5,619,033 -0.94(-2.93%)
Oct 10, 2016 32.02 32.20 32.02 32.06 3,693,799 -0.23(-0.71%)
Oct 07, 2016 32.08 32.35 32.00 32.29 4,009,040 +0.03(+0.09%)
Oct 06, 2016 32.30 32.44 32.17 32.26 3,514,564 -0.34(-1.04%)
Oct 05, 2016 32.57 32.76 32.51 32.60 4,325,343 +0.03(+0.09%)
Oct 04, 2016 32.97 33.27 32.34 32.57 5,415,371 -0.43(-1.30%)
Oct 03, 2016 32.86 33.05 32.72 33.00 3,088,643 +0.14(+0.43%)
Sep 30, 2016 32.91 33.17 32.86 32.86 4,556,160 -0.19(-0.57%)
Sep 29, 2016 33.44 33.47 32.77 33.05 6,967,257 -0.77(-2.28%)
Sep 28, 2016 33.99 34.09 33.73 33.82 8,512,363 +0.21(+0.62%)
Sep 27, 2016 33.05 33.63 32.98 33.61 3,645,014 +0.06(+0.18%)
Sep 26, 2016 33.67 33.70 33.43 33.55 4,243,288 -0.42(-1.24%)
Sep 23, 2016 33.95 34.15 33.89 33.97 3,795,020 -0.31(-0.90%)
Sep 22, 2016 34.23 34.34 34.11 34.28 4,547,893 +0.53(+1.57%)
Sep 21, 2016 33.48 33.78 33.19 33.75 3,941,453 +0.10(+0.30%)
Sep 20, 2016 33.98 34.06 33.59 33.65 3,429,700 +0.13(+0.39%)
Sep 19, 2016 33.61 33.74 33.46 33.52 3,330,061 -0.30(-0.89%)
Sep 16, 2016 34.12 34.15 33.68 33.82 5,154,736 +0.16(+0.48%)
Sep 15, 2016 33.19 33.82 33.00 33.66 6,023,890 +0.56(+1.69%)
Sep 14, 2016 32.91 33.27 32.83 33.10 6,971,613 +0.36(+1.10%)
Sep 13, 2016 32.86 32.98 32.48 32.74 5,833,713 -0.50(-1.50%)
Sep 12, 2016 32.53 33.34 32.47 33.24 3,603,504 +1.04(+3.23%)
Sep 09, 2016 32.85 32.85 32.19 32.20 4,467,135 -0.84(-2.54%)
Sep 08, 2016 32.83 33.08 32.82 33.04 6,069,396 -0.14(-0.42%)
Sep 07, 2016 33.07 33.21 32.96 33.18 4,487,444 +0.09(+0.27%)
Sep 06, 2016 33.18 33.28 33.04 33.09 3,789,101 -0.22(-0.66%)
Sep 02, 2016 33.08 33.31 33.31 33.31 3,646,800 +0.71(+2.18%)
Sep 01, 2016 32.37 32.69 32.36 32.60 6,530,974 -0.21(-0.64%)
Aug 31, 2016 32.72 32.86 32.61 32.81 4,773,605 -0.40(-1.20%)
Aug 30, 2016 33.15 33.31 33.07 33.21 4,694,221 -0.09(-0.27%)
Aug 29, 2016 33.11 33.42 33.05 33.30 2,478,380 +0.25(+0.76%)
Aug 26, 2016 33.15 33.45 32.78 33.05 4,839,141 -0.18(-0.54%)
Aug 25, 2016 33.30 33.56 33.12 33.23 3,894,928 -0.27(-0.81%)
Aug 24, 2016 34.15 34.51 33.42 33.50 5,432,011 -0.33(-0.98%)
Aug 23, 2016 33.98 34.07 33.72 33.83 4,632,250 -0.02(-0.06%)
Aug 22, 2016 33.56 33.98 33.56 33.85 6,350,125 +0.29(+0.86%)
Aug 19, 2016 33.53 33.57 33.31 33.56 3,266,344 -0.01(-0.03%)
Aug 18, 2016 33.41 33.69 33.38 33.57 3,092,237 -0.05(-0.15%)
Aug 17, 2016 33.56 33.70 33.33 33.62 3,680,334 +0.07(+0.21%)
Aug 16, 2016 33.50 33.72 33.45 33.55 3,945,206 +0.11(+0.33%)
Aug 15, 2016 33.65 33.71 33.42 33.44 3,672,198 -0.10(-0.30%)
Aug 12, 2016 33.57 33.75 33.38 33.54 5,102,921 -0.27(-0.80%)
Aug 11, 2016 33.69 33.97 33.61 33.81 3,567,725 +0.26(+0.77%)
Aug 10, 2016 33.76 33.76 33.50 33.55 3,310,140 -0.59(-1.73%)
Aug 09, 2016 34.08 34.28 34.05 34.14 4,839,582 -0.36(-1.04%)
Aug 08, 2016 34.18 34.62 34.15 34.50 6,084,947 +0.22(+0.64%)
Aug 05, 2016 34.98 35.04 34.18 34.28 11,262,579 -0.02(-0.06%)
Aug 04, 2016 34.07 34.46 34.03 34.30 6,766,477 +0.21(+0.62%)
Aug 03, 2016 33.76 34.26 33.76 34.09 9,400,315 -0.12(-0.35%)
Aug 02, 2016 34.00 34.34 33.83 34.21 7,691,538 +0.37(+1.09%)
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.