Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2007
13.38
13.55
13.29
13.46
2,585,666
+0.10(+0.72%)
Oct 30, 2007
13.27
13.41
13.24
13.37
1,822,730
+0.02(+0.18%)
Oct 29, 2007
13.29
13.37
13.22
13.34
2,797,187
-0.01(-0.04%)
Oct 26, 2007
13.39
13.39
13.29
13.35
3,028,766
-0.14(-1.06%)
Oct 25, 2007
13.50
13.51
13.42
13.49
7,014,029
-0.09(-0.67%)
Oct 24, 2007
13.39
13.63
13.36
13.58
10,848,492
-0.35(-2.54%)
Oct 23, 2007
13.93
13.94
13.73
13.94
5,676,065
+0.27(+1.97%)
Oct 22, 2007
13.57
13.72
13.55
13.67
6,025,805
-0.18(-1.31%)
Oct 19, 2007
13.95
13.98
13.74
13.85
15,178,479
-0.46(-3.18%)
Oct 18, 2007
14.40
14.43
14.01
14.30
9,769,733
+0.02(+0.13%)
Oct 17, 2007
14.35
14.37
14.21
14.28
3,402,211
+0.12(+0.85%)
Oct 16, 2007
14.19
14.23
14.08
14.16
1,995,229
-0.16(-1.15%)
Oct 15, 2007
14.46
14.48
14.26
14.33
2,237,020
-0.06(-0.42%)
Oct 12, 2007
14.33
14.40
14.27
14.39
2,794,335
+0.03(+0.21%)
Oct 11, 2007
14.48
14.52
14.33
14.36
4,185,205
+0.02(+0.15%)
Oct 10, 2007
14.30
14.39
14.29
14.34
3,006,155
+0.01(+0.10%)
Oct 09, 2007
14.17
14.35
14.17
14.32
3,362,824
-0.01(-0.06%)
Oct 08, 2007
14.31
14.39
14.26
14.33
1,203,483
-0.05(-0.34%)
Oct 05, 2007
14.37
14.42
14.28
14.38
1,904,786
+0.04(+0.27%)
Oct 04, 2007
14.31
14.48
14.27
14.34
3,589,663
+0.32(+2.31%)
Oct 03, 2007
14.10
14.12
14.01
14.02
2,162,258
-0.06(-0.45%)
Oct 02, 2007
14.14
14.16
13.99
14.08
3,146,197
+0.16(+1.18%)
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
.