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 (%)
May 28, 2004 47.53 47.60 46.88 46.90 585,600 -1.01(-2.11%)
May 27, 2004 47.56 48.05 47.56 47.91 702,100 +0.56(+1.18%)
May 26, 2004 47.24 47.50 46.78 47.35 773,800 -0.20(-0.42%)
May 25, 2004 46.62 47.67 46.62 47.55 1,156,700 +1.39(+3.01%)
May 24, 2004 46.66 46.72 45.96 46.16 1,269,300 -0.27(-0.58%)
May 21, 2004 46.58 46.68 46.35 46.43 890,700 -0.13(-0.28%)
May 20, 2004 46.36 46.69 46.25 46.56 951,000 -0.52(-1.10%)
May 19, 2004 47.26 47.38 46.99 47.08 981,000 -0.22(-0.47%)
May 18, 2004 47.44 47.71 47.23 47.30 1,196,100 +0.41(+0.87%)
May 17, 2004 47.29 47.29 46.76 46.89 976,000 -0.40(-0.85%)
May 14, 2004 47.46 47.74 47.23 47.29 914,000 -0.06(-0.13%)
May 13, 2004 47.44 47.70 47.30 47.35 1,013,400 -0.37(-0.78%)
May 12, 2004 47.31 47.83 46.99 47.72 881,200 +0.70(+1.49%)
May 11, 2004 46.80 47.11 46.77 47.02 578,000 -0.08(-0.17%)
May 10, 2004 47.41 47.47 46.90 47.10 783,100 -0.90(-1.87%)
May 07, 2004 47.85 48.24 47.74 48.00 788,300 -0.33(-0.68%)
May 06, 2004 48.46 48.72 48.06 48.33 1,116,000 -0.96(-1.95%)
May 05, 2004 48.80 49.51 48.64 49.29 1,265,000 +0.62(+1.27%)
May 04, 2004 48.36 48.86 48.31 48.67 884,400 +0.82(+1.71%)
May 03, 2004 47.74 47.99 47.52 47.85 1,211,300 +0.00(+0.00%)
Apr 30, 2004 47.95 48.15 47.24 47.85 1,434,200 +0.46(+0.97%)
Apr 29, 2004 45.80 48.50 45.80 47.39 3,371,400 +0.67(+1.43%)
Apr 28, 2004 46.75 46.95 46.30 46.72 1,326,000 -0.77(-1.62%)
Apr 27, 2004 47.28 48.00 47.28 47.49 632,800 -0.05(-0.11%)
Apr 26, 2004 47.13 47.60 47.13 47.54 1,326,200 -0.06(-0.13%)
Apr 23, 2004 47.37 47.60 47.16 47.60 499,800 -0.45(-0.94%)
Apr 22, 2004 47.19 48.32 47.17 48.05 1,573,900 +0.93(+1.97%)
Apr 21, 2004 46.89 47.41 46.88 47.12 876,300 -0.08(-0.17%)
Apr 20, 2004 47.48 47.69 47.00 47.20 1,119,800 -1.15(-2.38%)
Apr 19, 2004 48.32 48.46 48.02 48.35 605,600 -0.25(-0.51%)
Apr 16, 2004 48.15 48.81 48.06 48.60 1,550,500 +0.02(+0.04%)
Apr 15, 2004 47.84 48.90 47.84 48.58 1,474,400 +1.59(+3.38%)
Apr 14, 2004 46.77 47.24 46.66 46.99 719,600 -0.47(-0.99%)
Apr 13, 2004 47.65 47.82 47.33 47.46 398,500 -0.28(-0.59%)
Apr 12, 2004 47.70 47.93 47.40 47.74 338,200 -0.16(-0.33%)
Apr 08, 2004 48.18 48.27 47.50 47.90 610,700 -0.65(-1.34%)
Apr 07, 2004 48.41 48.96 48.35 48.55 852,400 +0.72(+1.51%)
Apr 06, 2004 47.96 48.12 47.70 47.83 571,900 +0.57(+1.21%)
Apr 05, 2004 46.80 47.32 46.75 47.26 1,005,000 +0.25(+0.53%)
Apr 02, 2004 47.05 47.28 46.90 47.01 1,058,500 -0.69(-1.45%)
Apr 01, 2004 46.73 47.86 46.73 47.70 1,509,700 +0.97(+2.08%)
Mar 31, 2004 46.66 47.04 46.65 46.73 1,022,400 -0.04(-0.09%)
Mar 30, 2004 46.93 46.97 46.40 46.77 883,200 -0.12(-0.26%)
Mar 29, 2004 46.73 47.07 46.65 46.89 910,200 +0.48(+1.03%)
Mar 26, 2004 46.23 46.60 45.98 46.41 835,100 +0.07(+0.15%)
Mar 25, 2004 46.07 46.57 45.99 46.34 1,121,900 -0.23(-0.49%)
Mar 24, 2004 46.72 47.25 46.56 46.57 1,013,100 -0.60(-1.27%)
Mar 23, 2004 47.81 47.81 47.02 47.17 815,900 -0.21(-0.44%)
Mar 22, 2004 47.52 47.90 47.17 47.38 1,017,200 -0.42(-0.88%)
Mar 19, 2004 48.51 48.75 47.68 47.80 998,300 -0.70(-1.44%)
Mar 18, 2004 48.50 48.78 48.05 48.50 1,140,800 +0.13(+0.27%)
Mar 17, 2004 48.60 48.67 48.25 48.37 978,500 -0.63(-1.29%)
Mar 16, 2004 49.15 49.36 48.69 49.00 1,174,800 +0.53(+1.09%)
Mar 15, 2004 48.58 48.94 48.47 48.47 1,101,400 -0.15(-0.31%)
Mar 12, 2004 48.73 48.82 48.33 48.62 1,084,200 +0.36(+0.75%)
Mar 11, 2004 48.85 49.13 48.26 48.26 1,616,300 -1.09(-2.21%)
Mar 10, 2004 50.29 50.34 49.35 49.35 2,122,600 -1.50(-2.95%)
Mar 09, 2004 50.43 51.20 50.26 50.85 3,192,000 +1.39(+2.81%)
Mar 08, 2004 49.90 50.20 49.45 49.46 1,288,300 -0.44(-0.88%)
Mar 05, 2004 49.43 49.96 49.33 49.90 1,420,300 +0.77(+1.57%)
Mar 04, 2004 49.25 49.36 48.80 49.13 2,216,900 +0.28(+0.57%)
Mar 03, 2004 48.47 48.91 48.09 48.85 1,215,600 +0.07(+0.14%)
Mar 02, 2004 49.17 49.27 48.77 48.78 932,200 -0.77(-1.55%)
Mar 01, 2004 48.98 49.70 48.90 49.55 990,200 +0.93(+1.91%)
Feb 27, 2004 48.24 48.62 48.00 48.62 1,000,100 +0.24(+0.50%)
Feb 26, 2004 48.50 48.54 48.15 48.38 575,100 -0.22(-0.45%)
Feb 25, 2004 48.72 48.87 48.42 48.60 1,072,300 +0.45(+0.93%)
Feb 24, 2004 47.90 48.49 47.90 48.15 367,200 +0.30(+0.63%)
Feb 23, 2004 48.20 48.20 47.74 47.85 604,200 -0.35(-0.73%)
Feb 20, 2004 48.59 48.59 48.00 48.20 451,400 -0.35(-0.72%)
Feb 19, 2004 48.65 48.98 48.47 48.55 795,100 +0.11(+0.23%)
Feb 18, 2004 48.99 49.00 48.40 48.44 545,600 -0.91(-1.84%)
Feb 17, 2004 49.43 49.51 49.25 49.35 495,300 +0.02(+0.04%)
Feb 13, 2004 49.78 49.89 49.30 49.33 584,600 +0.49(+1.00%)
Feb 12, 2004 48.90 49.58 48.79 48.84 1,825,100 -0.96(-1.93%)
Feb 11, 2004 49.35 49.85 48.84 49.80 1,155,000 -0.45(-0.90%)
Feb 10, 2004 50.00 50.51 49.90 50.25 749,800 +0.13(+0.26%)
Feb 09, 2004 49.61 50.35 49.61 50.12 792,800 +0.86(+1.75%)
Feb 06, 2004 49.61 49.76 48.85 49.26 660,000 +0.21(+0.43%)
Feb 05, 2004 49.18 49.33 49.05 49.05 578,000 -0.05(-0.10%)
Feb 04, 2004 48.32 49.19 48.32 49.10 1,284,000 +0.50(+1.03%)
Feb 03, 2004 48.60 48.70 48.36 48.60 588,900 -0.40(-0.82%)
Feb 02, 2004 48.60 49.00 48.31 49.00 1,065,900 +0.73(+1.51%)
Jan 30, 2004 48.42 48.63 48.08 48.27 1,330,100 -0.20(-0.41%)
Jan 29, 2004 48.10 48.49 47.53 48.47 2,173,800 -0.91(-1.84%)
Jan 28, 2004 49.15 50.54 49.14 49.38 2,445,200 +1.01(+2.09%)
Jan 27, 2004 48.55 48.90 48.26 48.37 796,000 -0.53(-1.08%)
Jan 26, 2004 48.50 49.02 48.40 48.90 956,700 +0.57(+1.18%)
Jan 23, 2004 48.65 48.81 48.32 48.33 1,990,100 -0.87(-1.77%)
Jan 22, 2004 50.00 50.05 49.20 49.20 2,205,300 +0.37(+0.76%)
Jan 21, 2004 47.86 49.06 47.84 48.83 1,281,300 +1.70(+3.61%)
Jan 20, 2004 47.40 47.56 47.13 47.13 709,500 +0.48(+1.03%)
Jan 16, 2004 46.50 46.68 46.29 46.65 904,700 +0.36(+0.78%)
Jan 15, 2004 46.39 46.63 46.07 46.29 1,113,200 -0.62(-1.32%)
Jan 14, 2004 46.89 47.18 46.81 46.91 1,043,800 -0.39(-0.82%)
Jan 13, 2004 47.79 47.87 47.05 47.30 812,700 -0.43(-0.90%)
Jan 12, 2004 48.00 48.10 47.69 47.73 898,500 -0.64(-1.32%)
Jan 09, 2004 48.27 48.82 48.27 48.37 914,200 +0.42(+0.88%)
Jan 08, 2004 48.16 48.36 47.81 47.95 1,273,200 -0.43(-0.89%)
Jan 07, 2004 48.53 48.50 48.00 48.38 1,226,000 -0.07(-0.14%)
Jan 06, 2004 48.49 48.62 48.15 48.45 782,700 -0.04(-0.08%)
Jan 05, 2004 48.78 48.78 48.18 48.49 1,199,200 -0.51(-1.04%)
Jan 02, 2004 48.90 49.15 48.79 49.00 607,000 +0.62(+1.28%)
Dec 31, 2003 48.60 48.85 48.20 48.38 454,500 -0.07(-0.14%)
Dec 30, 2003 48.65 48.72 48.36 48.45 602,400 +0.08(+0.17%)
Dec 29, 2003 47.65 48.50 48.26 48.37 1,396,900 +0.72(+1.51%)
Dec 26, 2003 47.52 47.79 47.50 47.65 89,100 +0.13(+0.27%)
Dec 24, 2003 47.58 47.65 47.41 47.52 158,400 -0.06(-0.13%)
Dec 23, 2003 47.37 47.68 47.34 47.58 472,300 +0.35(+0.74%)
Dec 22, 2003 46.76 47.39 46.75 47.23 845,100 +0.55(+1.18%)
Dec 19, 2003 46.98 46.98 46.50 46.68 1,021,200 -0.09(-0.19%)
Dec 18, 2003 45.49 46.89 46.05 46.77 1,680,800 +1.28(+2.81%)
Dec 17, 2003 45.92 45.92 45.21 45.49 2,028,000 -0.43(-0.94%)
Dec 16, 2003 46.05 46.15 45.62 45.92 1,701,900 +0.82(+1.82%)
Dec 15, 2003 45.53 45.60 45.24 45.10 794,500 -0.37(-0.81%)
Dec 12, 2003 46.05 45.65 45.22 45.47 959,200 -0.58(-1.26%)
Dec 11, 2003 45.64 46.20 45.64 46.05 640,500 +0.24(+0.52%)
Dec 10, 2003 46.10 46.25 45.37 45.81 917,700 +0.11(+0.24%)
Dec 09, 2003 46.30 46.33 45.70 45.70 944,400 -0.60(-1.30%)
Dec 08, 2003 46.20 46.47 45.86 46.30 1,089,900 -0.45(-0.96%)
Dec 05, 2003 46.23 46.85 46.15 46.75 758,500 +0.53(+1.15%)
Dec 04, 2003 46.56 46.62 46.00 46.22 815,000 -0.39(-0.84%)
Dec 03, 2003 46.55 47.10 46.50 46.61 1,574,300 +0.90(+1.97%)
Dec 02, 2003 46.20 46.20 45.62 45.71 1,541,600 -0.84(-1.80%)
Dec 01, 2003 45.93 46.63 45.93 46.55 1,008,200 +0.60(+1.31%)
Nov 28, 2003 45.97 46.20 45.83 45.95 382,800 -0.28(-0.61%)
Nov 26, 2003 45.92 46.33 45.78 46.23 924,400 +0.59(+1.29%)
Nov 25, 2003 46.40 46.40 45.38 45.64 1,462,800 -1.06(-2.27%)
Nov 24, 2003 46.07 46.70 46.03 46.70 961,000 +0.24(+0.52%)
Nov 21, 2003 46.43 46.50 45.93 46.46 1,597,400 +0.13(+0.28%)
Nov 20, 2003 46.40 46.81 46.20 46.33 2,550,500 +0.15(+0.32%)
Nov 19, 2003 47.81 47.28 46.09 46.18 3,522,000 -1.63(-3.41%)
Nov 18, 2003 48.13 48.39 47.81 47.81 814,300 +0.06(+0.13%)
Nov 17, 2003 47.74 47.79 47.42 47.75 1,020,200 -0.32(-0.67%)
Nov 14, 2003 48.36 48.79 48.05 48.07 2,293,600 +0.37(+0.78%)
Nov 13, 2003 47.01 48.06 46.98 47.70 2,500,100 +1.12(+2.40%)
Nov 12, 2003 46.30 46.54 46.11 46.58 1,624,800 +0.47(+1.02%)
Nov 11, 2003 46.15 46.33 45.82 46.11 2,768,400 +0.76(+1.68%)
Nov 10, 2003 45.67 45.88 45.09 45.35 2,523,900 -0.32(-0.70%)
Nov 07, 2003 46.95 47.07 45.66 45.67 5,064,500 -0.60(-1.30%)
Nov 06, 2003 46.70 46.85 45.75 46.27 3,239,900 +0.47(+1.03%)
Nov 05, 2003 46.20 46.41 45.69 45.80 2,148,300 -0.26(-0.56%)
Nov 04, 2003 47.00 47.00 46.07 46.06 2,326,400 -1.01(-2.15%)
Nov 03, 2003 47.85 47.85 47.00 47.07 951,118 -0.61(-1.28%)
Oct 31, 2003 48.23 47.84 47.40 47.68 1,825,000 -0.55(-1.14%)
Oct 30, 2003 49.11 49.11 48.21 48.23 1,358,100 -0.31(-0.64%)
Oct 29, 2003 48.92 49.03 48.38 48.54 1,224,400 -0.93(-1.88%)
Oct 28, 2003 48.69 49.48 48.61 49.47 676,400 +0.34(+0.69%)
Oct 27, 2003 49.20 49.32 49.00 49.13 1,107,400 +0.49(+1.01%)
Oct 24, 2003 48.41 48.87 48.17 48.64 1,594,700 -0.26(-0.53%)
Oct 23, 2003 48.50 48.92 48.30 48.90 4,601,700 +2.53(+5.46%)
Oct 22, 2003 47.06 47.13 46.37 46.37 1,761,000 -0.69(-1.47%)
Oct 21, 2003 47.50 47.59 47.05 47.06 1,610,200 -0.19(-0.40%)
Oct 20, 2003 47.12 47.35 46.93 47.25 746,100 +0.25(+0.53%)
Oct 17, 2003 46.15 47.00 46.56 47.00 1,597,500 +0.85(+1.84%)
Oct 16, 2003 45.94 46.34 45.87 46.15 863,700 +0.37(+0.81%)
Oct 15, 2003 45.85 45.92 45.63 45.78 1,292,800 -0.37(-0.80%)
Oct 14, 2003 45.44 46.15 45.44 46.15 1,257,000 +0.80(+1.76%)
Oct 13, 2003 45.28 45.52 45.11 45.35 1,378,800 +0.01(+0.02%)
Oct 10, 2003 45.35 45.43 45.18 45.34 1,070,000 -0.01(-0.02%)
Oct 09, 2003 45.27 45.47 45.22 45.35 1,353,500 +0.38(+0.85%)
Oct 08, 2003 45.04 45.06 44.74 44.97 675,900 +0.02(+0.04%)
Oct 07, 2003 44.95 45.06 44.78 44.95 1,294,700 -0.58(-1.27%)
Oct 06, 2003 45.60 45.98 45.47 45.53 985,500 -0.48(-1.04%)
Oct 03, 2003 44.32 46.48 45.25 46.01 2,940,100 +1.69(+3.81%)
Oct 02, 2003 43.27 44.68 40.63 44.32 2,718,400 +0.22(+0.50%)
Oct 01, 2003 43.40 44.10 43.25 44.10 924,500 +0.70(+1.61%)
Sep 30, 2003 43.33 43.40 42.80 43.40 847,700 +0.50(+1.17%)
Sep 29, 2003 43.03 43.13 42.69 42.90 431,800 -0.13(-0.30%)
Sep 26, 2003 42.80 43.11 42.80 43.03 760,800 +0.07(+0.16%)
Sep 25, 2003 43.04 43.04 42.75 42.96 1,163,700 +0.56(+1.32%)
Sep 24, 2003 43.28 43.28 42.40 42.40 739,500 -0.95(-2.19%)
Sep 23, 2003 43.52 43.81 43.36 43.35 782,900 -0.06(-0.14%)
Sep 22, 2003 43.10 43.55 43.08 43.41 545,000 -0.35(-0.80%)
Sep 19, 2003 43.70 44.07 43.63 43.76 623,700 +0.06(+0.14%)
Sep 18, 2003 43.29 43.85 43.46 43.70 817,800 +0.41(+0.95%)
Sep 17, 2003 42.87 43.34 42.86 43.29 535,200 +0.46(+1.07%)
Sep 16, 2003 42.52 42.95 42.32 42.83 593,500 +0.31(+0.73%)
Sep 15, 2003 43.04 43.08 42.50 42.52 782,300 -0.66(-1.53%)
Sep 12, 2003 42.96 43.32 42.83 43.18 461,200 +0.03(+0.07%)
Sep 11, 2003 43.25 43.39 42.97 43.15 906,800 -0.05(-0.12%)
Sep 10, 2003 43.34 43.46 43.05 43.20 900,900 +0.40(+0.93%)
Sep 09, 2003 42.99 43.15 42.72 42.80 1,041,700 +0.19(+0.45%)
Sep 08, 2003 42.40 43.13 42.27 42.61 1,917,500 -0.39(-0.91%)
Sep 05, 2003 42.08 43.00 42.08 43.00 2,907,400 +1.32(+3.17%)
Sep 04, 2003 41.39 41.79 41.27 41.68 1,819,000 +0.46(+1.12%)
Sep 03, 2003 40.35 41.44 40.27 41.22 3,025,400 +1.47(+3.70%)
Sep 02, 2003 39.80 39.95 39.46 39.75 3,246,400 +0.10(+0.25%)
Aug 29, 2003 40.44 40.75 39.22 39.65 1,143,700 -1.10(-2.70%)
Aug 28, 2003 40.51 40.95 40.43 40.75 1,888,800 +0.27(+0.67%)
Aug 27, 2003 39.84 40.71 39.59 40.48 2,298,900 +1.03(+2.61%)
Aug 26, 2003 38.75 39.73 38.67 39.45 1,781,700 +0.79(+2.04%)
Aug 25, 2003 38.40 38.89 38.24 38.66 740,100 +0.21(+0.55%)
Aug 22, 2003 38.55 38.67 38.26 38.45 1,642,800 -0.85(-2.16%)
Aug 21, 2003 39.54 39.73 39.29 39.30 1,820,400 -1.30(-3.20%)
Aug 20, 2003 40.39 40.60 40.25 40.60 871,400 -0.40(-0.98%)
Aug 19, 2003 41.16 41.45 40.88 41.00 1,293,300 -0.67(-1.61%)
Aug 18, 2003 41.86 41.88 41.46 41.67 993,100 -0.35(-0.83%)
Aug 15, 2003 42.06 42.07 41.70 42.02 682,500 -0.43(-1.01%)
Aug 14, 2003 42.00 42.83 41.96 42.45 1,736,200 +0.95(+2.29%)
Aug 13, 2003 41.88 42.20 41.35 41.50 3,506,300 +0.60(+1.47%)
Aug 12, 2003 40.60 41.15 40.42 40.90 1,293,800 +0.60(+1.49%)
Aug 11, 2003 40.06 40.37 39.86 40.30 380,700 -0.34(-0.84%)
Aug 08, 2003 40.55 40.85 40.33 40.64 773,700 +0.44(+1.09%)
Aug 07, 2003 39.00 40.27 38.90 40.20 1,416,200 +1.15(+2.94%)
Aug 06, 2003 39.20 39.29 38.86 39.05 1,399,000 -0.25(-0.64%)
Aug 05, 2003 39.45 40.00 39.25 39.30 733,000 -0.03(-0.08%)
Aug 04, 2003 39.41 39.52 38.91 39.33 770,500 -0.07(-0.18%)
Aug 01, 2003 40.15 40.16 39.40 39.40 898,500 -0.82(-2.04%)
Jul 31, 2003 40.44 40.75 40.12 40.22 1,018,000 -0.73(-1.78%)
Jul 30, 2003 40.60 41.09 40.50 40.95 949,200 +0.11(+0.27%)
Jul 29, 2003 39.85 41.19 39.79 40.84 1,226,600 +0.39(+0.96%)
Jul 28, 2003 40.73 40.78 39.59 40.45 980,000 -0.83(-2.01%)
Jul 25, 2003 40.98 41.28 40.70 41.28 653,600 +0.71(+1.75%)
Jul 24, 2003 40.70 41.35 40.56 40.57 1,366,900 +0.22(+0.55%)
Jul 23, 2003 39.90 40.70 39.44 40.35 979,700 +1.55(+3.99%)
Jul 22, 2003 39.55 39.59 38.80 38.80 838,200 -0.15(-0.39%)
Jul 21, 2003 39.50 39.50 38.73 38.95 688,700 -0.55(-1.39%)
Jul 18, 2003 39.44 39.68 38.95 39.50 899,800 +0.24(+0.61%)
Jul 17, 2003 39.15 39.36 38.97 39.26 1,514,400 -0.53(-1.33%)
Jul 16, 2003 40.05 40.11 39.54 39.79 1,768,500 -0.01(-0.03%)
Jul 15, 2003 40.55 40.63 39.63 39.80 2,733,000 -1.95(-4.67%)
Jul 14, 2003 41.52 42.22 41.35 41.75 1,556,500 -0.35(-0.83%)
Jul 11, 2003 41.72 42.36 41.69 42.10 1,875,100 +0.25(+0.60%)
Jul 10, 2003 41.66 42.09 41.66 41.85 2,727,700 -0.71(-1.67%)
Jul 09, 2003 40.98 42.99 40.29 42.56 8,519,100 +0.66(+1.58%)
Jul 08, 2003 41.50 42.27 40.60 41.90 5,391,400 +0.10(+0.24%)
Jul 07, 2003 42.30 43.00 41.80 41.80 2,767,400 -0.02(-0.05%)
Jul 03, 2003 42.00 42.31 41.70 41.82 1,194,100 +0.84(+2.05%)
Jul 02, 2003 40.58 40.99 40.29 40.98 1,532,300 +0.65(+1.61%)
Jul 01, 2003 40.27 40.43 39.74 40.33 1,475,900 -0.44(-1.08%)
Jun 30, 2003 41.22 41.32 40.63 40.77 1,365,200 -0.09(-0.22%)
Jun 27, 2003 41.24 41.53 40.70 40.86 829,600 -0.71(-1.71%)
Jun 26, 2003 41.08 41.64 41.05 41.57 868,500 +0.05(+0.12%)
Jun 25, 2003 41.83 42.09 41.42 41.52 907,300 -0.57(-1.35%)
Jun 24, 2003 42.14 42.35 41.85 42.09 829,100 -0.19(-0.45%)
Jun 23, 2003 42.56 42.65 42.15 42.28 1,612,300 -0.93(-2.15%)
Jun 20, 2003 43.71 43.75 42.99 43.21 1,714,900 -0.95(-2.15%)
Jun 19, 2003 45.55 45.55 43.99 44.16 1,418,000 -1.39(-3.05%)
Jun 18, 2003 45.29 46.08 45.24 45.55 1,643,500 -0.12(-0.26%)
Jun 17, 2003 45.45 46.00 45.25 45.67 2,056,200 +0.73(+1.62%)
Jun 16, 2003 44.60 45.09 44.54 44.94 848,100 +0.74(+1.67%)
Jun 13, 2003 44.74 44.78 44.10 44.20 593,900 -0.65(-1.45%)
Jun 12, 2003 44.95 44.98 44.55 44.85 769,600 -0.26(-0.58%)
Jun 11, 2003 44.23 45.20 44.05 45.11 878,200 +0.75(+1.69%)
Jun 10, 2003 44.50 44.63 44.10 44.36 777,800 +0.56(+1.28%)
Jun 09, 2003 43.90 44.77 43.62 43.80 795,000 -0.96(-2.14%)
Jun 06, 2003 45.05 45.59 44.75 44.76 2,305,200 +0.33(+0.74%)
Jun 05, 2003 42.64 44.59 42.55 44.43 2,713,400 +2.22(+5.26%)
Jun 04, 2003 41.28 42.29 41.19 42.21 1,013,300 +0.56(+1.34%)
Jun 03, 2003 41.18 41.65 41.07 41.65 1,003,700 +0.65(+1.59%)
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.