Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia and New Zealand Bank ADR (OP: ANZBY )

16.05 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 30, 2022 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 (%)
Apr 30, 2009 11.50 11.84 11.42 11.48 41,954 +0.07(+0.61%)
Apr 29, 2009 11.10 11.41 11.10 11.41 90,952 -0.29(-2.48%)
Apr 28, 2009 11.45 11.85 11.45 11.70 14,915 -0.29(-2.42%)
Apr 27, 2009 11.80 12.20 11.80 11.99 58,790 -0.31(-2.52%)
Apr 24, 2009 12.05 12.46 12.05 12.30 80,393 +0.01(+0.08%)
Apr 23, 2009 11.85 12.29 11.85 12.29 66,509 +0.88(+7.71%)
Apr 22, 2009 11.25 11.74 11.25 11.41 55,124 -0.36(-3.06%)
Apr 21, 2009 11.30 11.92 11.25 11.77 45,224 +0.13(+1.12%)
Apr 20, 2009 11.80 11.92 11.57 11.64 21,150 -0.38(-3.16%)
Apr 17, 2009 12.30 12.30 11.96 12.02 32,334 -0.18(-1.48%)
Apr 16, 2009 12.07 12.35 12.02 12.20 28,798 -0.24(-1.93%)
Apr 15, 2009 12.40 12.44 12.16 12.44 35,668 +0.10(+0.81%)
Apr 14, 2009 12.64 12.64 12.34 12.34 22,092 -0.21(-1.67%)
Apr 13, 2009 11.90 12.55 11.90 12.55 121,403 +0.36(+2.95%)
Apr 09, 2009 11.95 12.19 11.92 12.19 61,463 +0.67(+5.82%)
Apr 08, 2009 11.55 11.94 11.47 11.52 48,151 -0.46(-3.84%)
Apr 07, 2009 11.95 12.13 11.95 11.98 24,794 -0.24(-1.96%)
Apr 06, 2009 11.95 12.22 11.95 12.22 18,815 -0.28(-2.24%)
Apr 03, 2009 12.17 12.60 12.17 12.50 46,830 +0.71(+6.02%)
Apr 02, 2009 11.40 11.88 11.40 11.79 155,103 +0.49(+4.34%)
Apr 01, 2009 11.25 11.46 10.90 11.30 58,557 +0.20(+1.80%)
Mar 31, 2009 10.75 11.20 10.75 11.10 81,256 +0.41(+3.84%)
Mar 30, 2009 10.60 10.90 10.60 10.69 87,754 -1.17(-9.87%)
Mar 26, 2009 11.60 11.98 11.60 11.86 70,531 +0.74(+6.65%)
Mar 25, 2009 11.05 11.49 10.96 11.12 69,245 +0.45(+4.22%)
Mar 24, 2009 10.80 10.90 10.56 10.67 63,823 -0.43(-3.87%)
Mar 23, 2009 10.82 11.10 10.82 11.10 28,585 +1.34(+13.73%)
Mar 20, 2009 9.910 10.00 9.760 9.760 21,852 -0.37(-3.65%)
Mar 19, 2009 10.10 10.35 10.00 10.13 18,196 -0.04(-0.39%)
Mar 18, 2009 9.670 10.30 9.650 10.17 100,785 +0.43(+4.41%)
Mar 17, 2009 9.300 9.740 9.300 9.740 137,957 +0.49(+5.30%)
Mar 16, 2009 9.030 9.520 8.950 9.250 79,797 +0.45(+5.11%)
Mar 13, 2009 8.670 8.920 8.650 8.800 48,272 +0.23(+2.68%)
Mar 12, 2009 8.450 8.600 8.150 8.570 109,178 -0.03(-0.35%)
Mar 11, 2009 8.750 8.750 8.350 8.600 157,085 +0.19(+2.26%)
Mar 10, 2009 8.000 8.470 8.000 8.410 54,745 +0.65(+8.38%)
Mar 09, 2009 7.700 8.000 7.700 7.760 48,518 -0.13(-1.65%)
Mar 06, 2009 7.800 8.190 7.730 7.890 154,156 +0.12(+1.54%)
Mar 05, 2009 7.900 8.120 7.760 7.770 41,795 -0.43(-5.24%)
Mar 04, 2009 8.000 8.240 8.000 8.200 52,153 +0.22(+2.76%)
Mar 02, 2009 8.060 8.440 7.980 7.980 57,276 -0.51(-6.01%)
Feb 27, 2009 8.100 8.500 8.100 8.490 72,437 -0.03(-0.35%)
Feb 26, 2009 8.300 8.640 8.250 8.520 90,691 +0.67(+8.54%)
Feb 25, 2009 8.000 8.280 7.850 7.850 235,523 -0.55(-6.55%)
Feb 24, 2009 7.950 8.400 7.950 8.400 169,400 +0.60(+7.69%)
Feb 23, 2009 7.850 8.080 7.800 7.800 98,083 -0.20(-2.50%)
Feb 20, 2009 7.700 8.150 7.680 8.000 103,261 +0.01(+0.13%)
Feb 19, 2009 8.050 8.350 7.930 7.990 74,828 +0.14(+1.78%)
Feb 18, 2009 7.750 8.000 7.720 7.850 55,063 +0.14(+1.82%)
Feb 17, 2009 7.790 7.850 7.660 7.710 38,864 -0.84(-9.82%)
Feb 13, 2009 8.350 8.700 8.350 8.550 96,485 +0.75(+9.62%)
Feb 12, 2009 7.640 7.840 7.510 7.800 93,397 -0.21(-2.62%)
Feb 11, 2009 7.830 8.100 7.830 8.010 158,075 +0.11(+1.39%)
Feb 10, 2009 8.150 8.480 7.900 7.900 54,634 -0.62(-7.28%)
Feb 09, 2009 8.250 8.690 8.250 8.520 46,354 -0.13(-1.50%)
Feb 06, 2009 8.100 8.680 8.100 8.650 74,170 +0.41(+4.98%)
Feb 05, 2009 7.900 8.300 7.900 8.240 115,889 -0.31(-3.63%)
Feb 04, 2009 8.500 8.800 8.500 8.550 191,383 -0.44(-4.89%)
Feb 03, 2009 8.550 8.990 8.550 8.990 292,409 +0.59(+7.02%)
Feb 02, 2009 8.050 8.450 8.050 8.400 57,020 +0.11(+1.33%)
Jan 30, 2009 8.330 8.600 8.250 8.290 85,146 -0.28(-3.27%)
Jan 29, 2009 8.600 8.930 8.500 8.570 111,390 -0.45(-4.99%)
Jan 28, 2009 9.050 9.180 8.950 9.020 75,307 +0.72(+8.67%)
Jan 27, 2009 8.100 8.430 8.100 8.300 57,928 +0.26(+3.23%)
Jan 26, 2009 7.750 8.250 7.750 8.040 63,264 +0.09(+1.13%)
Jan 23, 2009 7.950 8.000 7.550 7.950 44,275 -0.47(-5.58%)
Jan 22, 2009 8.250 8.570 8.250 8.420 268,638 -0.53(-5.92%)
Jan 21, 2009 8.560 8.950 8.370 8.950 199,668 +0.30(+3.47%)
Jan 20, 2009 9.050 9.300 8.600 8.650 190,184 -1.19(-12.09%)
Jan 16, 2009 9.950 10.05 9.560 9.840 280,478 +0.04(+0.41%)
Jan 15, 2009 9.700 9.950 9.400 9.800 122,151 -0.10(-1.01%)
Jan 14, 2009 9.900 10.15 9.870 9.900 165,280 -0.12(-1.20%)
Jan 13, 2009 10.00 10.15 9.850 10.02 161,134 -0.15(-1.47%)
Jan 12, 2009 10.25 10.60 10.15 10.17 249,722 -0.49(-4.60%)
Jan 09, 2009 10.65 10.90 10.60 10.66 498,072 -0.32(-2.91%)
Jan 08, 2009 10.75 11.00 10.65 10.98 158,006 +0.28(+2.62%)
Jan 07, 2009 10.80 11.15 10.70 10.70 40,506 -0.61(-5.39%)
Jan 06, 2009 11.23 11.34 10.83 11.31 28,500 +0.48(+4.43%)
Jan 05, 2009 10.50 10.98 10.50 10.83 59,924 -0.18(-1.63%)
Jan 02, 2009 10.66 11.10 10.55 11.01 85,003 +0.31(+2.90%)
Dec 31, 2008 10.59 10.85 10.46 10.70 77,879 +0.05(+0.47%)
Dec 30, 2008 10.60 10.72 10.30 10.65 92,853 +0.33(+3.20%)
Dec 29, 2008 10.27 10.50 10.25 10.32 79,453 +0.26(+2.58%)
Dec 26, 2008 9.900 10.15 9.900 10.06 40,037 +0.05(+0.50%)
Dec 24, 2008 9.850 10.22 9.850 10.01 36,674 +0.06(+0.60%)
Dec 23, 2008 10.40 10.40 9.850 9.950 132,466 -0.05(-0.50%)
Dec 22, 2008 9.900 10.30 9.870 10.00 200,566 +0.14(+1.42%)
Dec 19, 2008 9.800 10.19 9.800 9.860 109,675 +0.29(+3.03%)
Dec 18, 2008 9.800 10.20 9.400 9.570 86,650 +0.07(+0.74%)
Dec 17, 2008 9.650 9.690 9.200 9.500 45,781 -0.75(-7.32%)
Dec 16, 2008 9.500 10.54 9.500 10.25 57,920 +0.42(+4.27%)
Dec 15, 2008 9.800 10.00 9.700 9.830 60,828 +0.04(+0.41%)
Dec 12, 2008 9.200 9.940 9.170 9.790 77,036 +0.44(+4.71%)
Dec 11, 2008 9.380 9.700 9.250 9.350 168,000 +0.00(+0.00%)
Dec 10, 2008 9.450 9.490 9.150 9.350 74,882 -0.01(-0.11%)
Dec 09, 2008 9.000 9.600 9.000 9.360 718,635 -1.15(-10.94%)
Dec 08, 2008 10.30 10.52 9.650 10.51 352,028 +0.98(+10.28%)
Dec 05, 2008 8.850 9.600 8.850 9.530 574,133 +0.43(+4.73%)
Dec 04, 2008 8.950 9.480 8.950 9.100 178,056 -0.30(-3.19%)
Dec 03, 2008 9.000 9.470 8.900 9.400 231,010 +0.00(+0.00%)
Dec 02, 2008 9.000 9.450 9.000 9.400 237,228 +0.45(+5.03%)
Dec 01, 2008 8.940 9.300 8.860 8.950 197,515 -0.91(-9.23%)
Nov 28, 2008 9.400 10.05 9.400 9.860 86,332 +0.26(+2.71%)
Nov 26, 2008 9.260 9.650 8.950 9.600 346,471 +0.01(+0.10%)
Nov 25, 2008 9.500 9.900 9.300 9.590 300,007 +0.53(+5.85%)
Nov 24, 2008 8.150 9.100 8.150 9.060 558,047 +0.06(+0.67%)
Nov 21, 2008 8.200 9.000 8.010 9.000 357,255 +1.50(+20.00%)
Nov 20, 2008 8.400 8.400 7.450 7.500 241,260 -0.76(-9.20%)
Nov 19, 2008 8.700 9.250 8.260 8.260 226,876 -0.14(-1.67%)
Nov 18, 2008 8.240 8.600 8.010 8.400 93,874 -0.04(-0.47%)
Nov 17, 2008 8.750 8.750 8.250 8.440 60,439 -0.11(-1.29%)
Nov 14, 2008 8.550 9.390 8.550 8.550 87,328 -1.55(-15.35%)
Nov 13, 2008 9.010 10.10 8.750 10.10 134,131 +0.70(+7.45%)
Nov 12, 2008 9.900 9.900 9.300 9.400 26,219 -0.59(-5.91%)
Nov 11, 2008 10.05 10.49 9.510 9.990 48,672 -0.22(-2.15%)
Nov 10, 2008 11.40 11.40 10.20 10.21 26,530 -1.18(-10.36%)
Nov 07, 2008 10.75 11.39 10.75 11.39 39,447 +0.59(+5.46%)
Nov 06, 2008 12.05 12.05 10.76 10.80 21,429 -1.70(-13.60%)
Nov 05, 2008 13.35 13.49 12.25 12.50 62,597 -0.74(-5.59%)
Nov 04, 2008 13.24 13.73 12.90 13.24 460,184 +1.73(+15.03%)
Nov 03, 2008 11.51 11.51 11.51 0 +0.00(+0.00%)
Oct 31, 2008 11.70 11.90 11.20 11.51 52,755 -0.54(-4.48%)
Oct 30, 2008 11.66 12.10 11.31 12.05 47,804 +0.38(+3.26%)
Oct 29, 2008 11.16 12.19 11.15 11.67 73,100 +0.07(+0.60%)
Oct 28, 2008 10.35 11.60 10.05 11.60 83,407 +1.57(+15.65%)
Oct 27, 2008 9.000 10.55 9.000 10.03 57,726 -0.19(-1.86%)
Oct 24, 2008 10.22 10.90 9.650 10.22 100,688 -1.63(-13.76%)
Oct 23, 2008 11.85 12.45 11.05 11.85 30,618 +0.13(+1.11%)
Oct 22, 2008 11.72 12.30 11.50 11.72 100,128 -0.48(-3.93%)
Oct 21, 2008 12.20 12.95 12.05 12.20 48,042 -0.79(-6.08%)
Oct 20, 2008 12.99 12.99 12.25 12.99 19,332 +1.68(+14.85%)
Oct 17, 2008 11.31 12.15 10.95 11.31 80,959 -1.28(-10.17%)
Oct 16, 2008 12.59 12.59 10.70 12.59 120,915 +1.34(+11.91%)
Oct 15, 2008 11.25 12.85 11.20 11.25 61,472 -1.45(-11.42%)
Oct 14, 2008 12.10 14.00 11.80 12.70 40,907 +0.60(+4.96%)
Oct 13, 2008 12.10 12.10 10.75 12.10 91,296 +2.45(+25.39%)
Oct 10, 2008 9.650 10.20 8.100 9.650 105,727 -0.85(-8.10%)
Oct 09, 2008 10.50 11.80 10.40 10.50 66,647 -0.75(-6.67%)
Oct 08, 2008 11.25 11.65 10.50 11.25 119,472 -0.45(-3.85%)
Oct 07, 2008 12.00 13.25 11.55 11.70 118,707 -0.30(-2.50%)
Oct 06, 2008 12.00 12.60 11.00 12.00 109,648 -2.10(-14.89%)
Oct 03, 2008 14.10 14.85 14.00 14.10 114,855 +0.35(+2.55%)
Oct 02, 2008 13.75 14.65 13.70 13.75 127,482 -1.05(-7.09%)
Oct 01, 2008 14.80 15.15 14.10 14.80 74,225 -0.70(-4.52%)
Sep 30, 2008 15.50 15.50 14.70 15.50 46,829 +2.05(+15.24%)
Sep 29, 2008 15.90 15.50 13.30 13.45 50,389 -2.45(-15.41%)
Sep 26, 2008 15.90 15.90 15.20 15.90 57,650 +0.90(+6.00%)
Sep 25, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Sep 24, 2008 15.00 15.60 14.00 15.00 39,990 +0.70(+4.90%)
Sep 23, 2008 14.80 15.70 14.05 14.30 42,857 -0.50(-3.38%)
Sep 22, 2008 14.80 15.40 14.40 14.80 129,898 +0.05(+0.34%)
Sep 19, 2008 14.75 15.89 14.00 14.75 107,468 +1.70(+13.03%)
Sep 18, 2008 13.05 13.10 11.00 13.05 266,876 +1.35(+11.54%)
Sep 17, 2008 11.70 12.55 11.25 11.70 183,533 -1.50(-11.36%)
Sep 16, 2008 13.20 13.55 12.45 13.20 186,034 +0.35(+2.72%)
Sep 15, 2008 12.85 13.60 12.85 12.85 282,272 -0.67(-4.96%)
Sep 12, 2008 13.52 13.95 13.44 13.52 455,479 +0.12(+0.90%)
Sep 11, 2008 13.40 13.65 13.00 13.40 204,626 -0.65(-4.63%)
Sep 10, 2008 14.05 14.45 13.95 14.05 50,977 +0.72(+5.40%)
Sep 09, 2008 13.33 14.30 13.30 13.33 113,368 -1.13(-7.81%)
Sep 08, 2008 14.46 14.80 13.90 14.46 68,597 +1.02(+7.59%)
Sep 05, 2008 13.44 13.44 12.94 13.44 95,234 +0.04(+0.30%)
Sep 04, 2008 13.40 14.30 13.30 13.40 133,166 -0.65(-4.63%)
Sep 03, 2008 14.05 14.15 13.86 14.05 87,915 -0.15(-1.06%)
Sep 02, 2008 14.20 14.50 14.10 14.20 63,220 -0.07(-0.47%)
Aug 29, 2008 14.27 14.40 14.05 14.27 80,620 +0.05(+0.33%)
Aug 28, 2008 13.75 14.28 13.85 14.22 86,220 +0.47(+3.42%)
Aug 27, 2008 13.75 13.84 13.60 13.75 162,236 +0.00(+0.00%)
Aug 26, 2008 13.75 13.95 13.56 13.75 70,922 +0.44(+3.31%)
Aug 25, 2008 13.31 13.70 13.31 13.31 36,753 -0.49(-3.55%)
Aug 22, 2008 13.80 13.94 13.50 13.80 90,102 +0.20(+1.47%)
Aug 21, 2008 13.60 13.90 13.25 13.60 88,806 -0.54(-3.82%)
Aug 20, 2008 14.14 14.15 13.81 14.14 108,935 +0.51(+3.74%)
Aug 19, 2008 14.15 14.00 13.60 13.63 115,489 -0.52(-3.67%)
Aug 18, 2008 14.15 14.80 14.10 14.15 59,141 -0.50(-3.41%)
Aug 15, 2008 14.65 14.85 14.50 14.65 36,156 +0.01(+0.07%)
Aug 14, 2008 14.64 14.89 14.60 14.64 43,939 +0.09(+0.62%)
Aug 13, 2008 14.55 15.00 14.36 14.55 55,730 -0.44(-2.94%)
Aug 12, 2008 15.75 15.50 14.90 14.99 243,697 -0.76(-4.83%)
Aug 11, 2008 15.75 16.15 15.61 15.75 122,545 -0.10(-0.63%)
Aug 08, 2008 15.85 15.91 15.30 15.85 54,976 +0.09(+0.57%)
Aug 07, 2008 15.76 16.46 15.60 15.76 92,706 -0.70(-4.25%)
Aug 06, 2008 16.46 16.51 16.05 16.46 60,543 +0.54(+3.39%)
Aug 05, 2008 15.92 16.14 15.60 15.92 85,326 +0.89(+5.92%)
Aug 04, 2008 15.03 15.45 14.85 15.03 125,250 +0.02(+0.13%)
Aug 01, 2008 15.01 15.08 14.80 15.01 81,535 +0.06(+0.40%)
Jul 31, 2008 15.50 15.50 14.90 14.95 70,541 -0.55(-3.55%)
Jul 30, 2008 15.30 15.50 15.06 15.50 100,981 +0.20(+1.31%)
Jul 29, 2008 15.30 15.50 14.35 15.30 122,714 +0.73(+5.01%)
Jul 28, 2008 14.57 15.75 14.51 14.57 49,127 -2.67(-15.49%)
Jul 25, 2008 17.24 17.70 16.50 17.24 94,306 -0.51(-2.87%)
Jul 24, 2008 17.75 22.75 14.75 17.75 24,809 -74.24(-80.70%)
Jul 23, 2008 91.99 92.75 89.75 91.99 20,081 +2.24(+2.50%)
Jul 22, 2008 89.75 89.75 87.00 89.75 13,265 -1.94(-2.12%)
Jul 21, 2008 88.93 92.84 90.51 91.69 27,657 +2.76(+3.10%)
Jul 18, 2008 88.93 89.99 87.30 88.93 13,751 -3.17(-3.44%)
Jul 17, 2008 92.05 93.00 90.00 92.10 40,296 +0.05(+0.05%)
Jul 16, 2008 92.05 92.50 88.50 92.05 37,411 +9.30(+11.24%)
Jul 15, 2008 82.75 84.75 81.80 82.75 29,006 -1.51(-1.79%)
Jul 14, 2008 84.26 87.25 84.15 84.26 22,760 -0.24(-0.28%)
Jul 11, 2008 84.50 86.00 83.75 84.50 39,273 -3.50(-3.98%)
Jul 10, 2008 88.00 89.40 86.91 88.00 16,549 +1.40(+1.62%)
Jul 09, 2008 86.60 89.80 86.60 86.60 6,480 -4.44(-4.88%)
Jul 08, 2008 91.04 91.04 87.51 91.04 39,361 +1.05(+1.17%)
Jul 07, 2008 89.99 92.65 88.80 89.99 21,560 -0.11(-0.12%)
Jul 04, 2008 90.10 90.89 88.10 90.10 26,091 +0.00(+0.00%)
Jul 03, 2008 90.10 90.89 88.10 90.10 26,091 +4.10(+4.77%)
Jul 02, 2008 86.00 88.95 86.00 86.00 9,711 +1.15(+1.36%)
Jul 01, 2008 84.85 85.30 82.81 84.85 19,195 -4.25(-4.77%)
Jun 30, 2008 89.10 90.20 89.10 89.10 11,979 +0.00(+0.00%)
Jun 27, 2008 89.10 90.75 88.25 89.10 9,364 +1.70(+1.95%)
Jun 26, 2008 87.40 92.00 87.15 87.40 17,091 -2.40(-2.67%)
Jun 25, 2008 89.80 91.00 87.90 89.80 17,498 +3.97(+4.63%)
Jun 24, 2008 85.83 86.55 85.00 85.83 39,050 -1.28(-1.47%)
Jun 23, 2008 86.55 88.50 87.11 87.11 31,419 +0.56(+0.65%)
Jun 20, 2008 86.55 89.80 86.25 86.55 15,282 -3.43(-3.81%)
Jun 19, 2008 89.98 89.99 87.90 89.98 19,881 -0.72(-0.79%)
Jun 18, 2008 90.70 91.20 90.00 90.70 16,012 -1.31(-1.42%)
Jun 17, 2008 92.01 93.80 91.75 92.01 23,684 +0.01(+0.01%)
Jun 16, 2008 92.00 92.44 91.13 92.00 16,222 -1.60(-1.71%)
Jun 13, 2008 93.60 93.60 91.01 93.60 20,715 +1.46(+1.58%)
Jun 12, 2008 92.14 93.75 91.00 92.14 22,798 -2.56(-2.70%)
Jun 11, 2008 94.70 97.95 94.50 94.70 13,207 -0.91(-0.95%)
Jun 10, 2008 95.61 96.18 94.01 95.61 30,096 +0.51(+0.54%)
Jun 09, 2008 95.10 98.10 94.50 95.10 46,574 -1.15(-1.19%)
Jun 06, 2008 96.25 98.50 96.25 96.25 16,018 -5.60(-5.50%)
Jun 05, 2008 101.85 101.99 99.00 101.85 10,810 +3.80(+3.88%)
Jun 04, 2008 98.05 99.95 96.75 98.05 11,787 +1.06(+1.09%)
Jun 03, 2008 96.99 98.25 96.00 96.99 14,685 -1.66(-1.68%)
Jun 02, 2008 98.65 99.50 97.75 98.65 9,890 -5.10(-4.92%)
May 30, 2008 103.48 104.00 102.75 103.75 10,183 +0.27(+0.26%)
May 29, 2008 103.48 103.49 102.00 103.48 10,941 -0.02(-0.02%)
May 28, 2008 103.50 104.00 101.10 103.50 15,814 +0.75(+0.73%)
May 27, 2008 100.23 103.50 101.00 102.75 12,416 +2.52(+2.51%)
May 26, 2008 100.23 102.60 99.35 100.23 18,353 +0.00(+0.00%)
May 23, 2008 100.23 102.60 99.35 100.23 18,353 -3.26(-3.15%)
May 22, 2008 103.49 104.40 101.45 103.49 12,234 +1.48(+1.45%)
May 21, 2008 102.01 104.51 101.95 102.01 15,291 -1.99(-1.91%)
May 20, 2008 104.00 105.99 103.05 104.00 8,902 -4.30(-3.97%)
May 19, 2008 108.95 109.50 107.81 108.30 7,325 -0.65(-0.60%)
May 16, 2008 108.95 110.55 107.75 108.95 8,583 +2.20(+2.06%)
May 15, 2008 106.75 106.75 104.75 106.75 5,122 -1.00(-0.93%)
May 14, 2008 107.75 107.75 104.75 107.75 8,326 -1.43(-1.31%)
May 13, 2008 109.18 110.25 107.75 109.18 9,283 -4.07(-3.59%)
May 12, 2008 113.25 113.25 103.25 113.25 13,269 +5.00(+4.62%)
May 09, 2008 107.25 109.75 106.65 108.25 12,253 +1.00(+0.93%)
May 08, 2008 107.25 109.00 105.50 107.25 3,203 +3.46(+3.33%)
May 07, 2008 103.79 106.75 103.00 103.79 13,433 -6.04(-5.50%)
May 06, 2008 109.83 109.83 107.01 109.83 20,653 +0.82(+0.75%)
May 05, 2008 109.01 110.00 108.51 109.01 9,655 +1.56(+1.45%)
May 02, 2008 103.00 108.75 105.50 107.45 8,051 +4.45(+4.32%)
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.