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 (%)
Nov 30, 2011
14.10
14.13
13.94
14.03
8,843,839
+0.44(+3.23%)
Nov 29, 2011
13.45
13.62
13.42
13.60
6,036,501
+0.24(+1.76%)
Nov 28, 2011
13.38
13.40
13.28
13.36
2,906,381
+0.38(+2.92%)
Nov 25, 2011
12.95
13.14
12.94
12.98
2,790,596
-0.10(-0.75%)
Nov 23, 2011
13.18
13.22
13.05
13.08
4,863,976
-0.27(-2.03%)
Nov 22, 2011
13.33
13.41
13.28
13.35
6,085,863
-0.14(-1.04%)
Nov 21, 2011
13.49
13.53
13.40
13.49
5,173,640
-0.25(-1.84%)
Nov 18, 2011
13.85
13.86
13.74
13.74
3,080,862
-0.01(-0.04%)
Nov 17, 2011
13.87
13.91
13.66
13.75
3,571,962
-0.05(-0.40%)
Nov 16, 2011
13.89
13.97
13.79
13.81
3,987,444
-0.26(-1.87%)
Nov 15, 2011
14.13
14.18
14.00
14.07
3,163,186
+0.05(+0.33%)
Nov 14, 2011
14.16
14.16
13.97
14.02
3,233,094
-0.19(-1.33%)
Nov 11, 2011
14.08
14.28
14.08
14.21
3,431,219
+0.34(+2.42%)
Nov 10, 2011
13.93
13.96
13.76
13.88
2,920,275
+0.14(+1.04%)
Nov 09, 2011
13.81
13.90
13.66
13.73
6,278,442
-0.52(-3.64%)
Nov 08, 2011
14.09
14.28
13.99
14.25
9,738,201
-0.20(-1.37%)
Nov 07, 2011
14.46
14.59
14.32
14.45
6,961,819
-0.13(-0.90%)
Nov 04, 2011
14.63
14.64
14.46
14.58
4,886,516
-0.03(-0.23%)
Nov 03, 2011
14.50
14.65
14.36
14.61
3,830,025
+0.19(+1.33%)
Nov 02, 2011
14.32
14.47
14.32
14.42
5,732,469
+0.06(+0.43%)
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
.