Australia and New Zealand Bank ADR (OP: ANZBY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.29	31.29	31.05	31.21	144,740	-0.18(-0.57%)
May 29, 2014	31.30	31.44	31.23	31.39	13,784	+0.29(+0.93%)
May 28, 2014	31.22	31.22	30.97	31.10	23,950	-0.09(-0.29%)
May 27, 2014	31.11	31.19	31.02	31.19	26,137	+0.19(+0.61%)
May 23, 2014		31.00	31.00	31.00	0	+0.20(+0.65%)
May 22, 2014	30.76	30.90	30.74	30.80	40,130	+0.14(+0.46%)
May 21, 2014	30.52	30.70	30.37	30.66	30,260	+0.43(+1.42%)
May 20, 2014	30.40	30.46	30.20	30.23	80,595	-0.41(-1.34%)
May 19, 2014	30.60	30.65	30.50	30.64	86,895	-0.20(-0.65%)
May 16, 2014	30.99	30.99	30.78	30.84	32,253	-0.05(-0.16%)
May 15, 2014	31.00	31.19	30.80	30.89	30,493	+0.13(+0.42%)
May 14, 2014	31.00	31.28	30.75	30.76	74,460	-0.11(-0.36%)
May 13, 2014	30.99	30.99	30.71	30.87	34,445	+0.11(+0.36%)
May 12, 2014	30.78	30.80	30.53	30.76	17,326	+0.00(+0.00%)
May 09, 2014	30.52	30.82	30.52	30.76	57,469	-0.38(-1.22%)
May 08, 2014	31.87	31.87	31.03	31.14	70,145	-0.61(-1.92%)
May 07, 2014	31.64	31.75	31.50	31.75	35,725	-0.09(-0.28%)
May 06, 2014	31.90	31.90	31.73	31.84	125,309	+0.32(+1.02%)
May 05, 2014	31.51	31.55	31.33	31.52	21,348	-0.32(-1.01%)
May 02, 2014	31.61	31.84	31.61	31.84	179,250	+0.19(+0.60%)

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.