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, 2009
12.26
12.31
12.20
12.29
3,743,355
-0.13(-1.02%)
Nov 27, 2009
12.23
12.48
12.23
12.42
4,604,272
-0.30(-2.35%)
Nov 25, 2009
12.70
12.75
12.61
12.72
4,532,661
+0.31(+2.50%)
Nov 24, 2009
12.44
12.45
12.29
12.41
8,142,805
-0.04(-0.33%)
Nov 23, 2009
12.46
12.57
12.39
12.45
4,495,131
+0.16(+1.29%)
Nov 20, 2009
12.17
12.29
12.16
12.29
4,757,177
-0.10(-0.82%)
Nov 19, 2009
12.44
12.44
12.29
12.39
1,996,994
-0.08(-0.62%)
Nov 18, 2009
12.51
12.51
12.41
12.47
2,124,615
+0.00(+0.02%)
Nov 17, 2009
12.46
12.49
12.34
12.47
3,833,831
-0.20(-1.60%)
Nov 16, 2009
12.59
12.71
12.59
12.67
3,030,247
+0.07(+0.57%)
Nov 13, 2009
12.57
12.64
12.53
12.60
2,761,597
+0.11(+0.90%)
Nov 12, 2009
12.46
12.51
12.43
12.48
3,709,730
-0.04(-0.35%)
Nov 11, 2009
12.57
12.61
12.45
12.53
4,234,701
-0.06(-0.48%)
Nov 10, 2009
12.43
12.62
12.43
12.59
5,747,830
-0.01(-0.07%)
Nov 09, 2009
12.54
12.60
12.47
12.60
3,217,611
+0.26(+2.13%)
Nov 06, 2009
12.14
12.34
12.13
12.33
7,457,768
+0.01(+0.11%)
Nov 05, 2009
12.27
12.34
12.25
12.32
4,773,296
+0.04(+0.29%)
Nov 04, 2009
12.19
12.37
12.17
12.28
5,628,046
+0.13(+1.04%)
Nov 03, 2009
12.06
12.17
12.04
12.16
4,493,497
-0.02(-0.20%)
Nov 02, 2009
12.15
12.25
12.12
12.18
4,886,602
-0.13(-1.07%)
Oct 30, 2009
12.40
12.48
12.27
12.31
5,709,169
-0.23(-1.84%)
Oct 29, 2009
12.39
12.55
12.36
12.54
11,560,020
+0.16(+1.28%)
Oct 28, 2009
12.53
12.60
12.37
12.39
7,681,886
-0.28(-2.21%)
Oct 27, 2009
12.63
12.74
12.56
12.67
7,107,573
+0.24(+1.90%)
Oct 26, 2009
12.47
12.62
12.37
12.43
3,879,465
+0.04(+0.33%)
Oct 23, 2009
12.39
12.41
12.35
12.39
3,863,306
-0.22(-1.78%)
Oct 22, 2009
12.56
12.62
12.46
12.61
4,215,139
+0.16(+1.32%)
Oct 21, 2009
12.52
12.61
12.44
12.45
7,460,963
+0.09(+0.71%)
Oct 20, 2009
12.35
12.39
12.35
12.36
6,328,725
-0.25(-2.02%)
Oct 19, 2009
12.51
12.72
12.49
12.62
6,361,792
+0.29(+2.31%)
Oct 16, 2009
12.30
12.37
12.25
12.33
4,649,808
-0.03(-0.22%)
Oct 15, 2009
12.34
12.38
12.30
12.36
3,844,028
+0.12(+0.94%)
Oct 14, 2009
12.27
12.27
12.16
12.24
4,727,615
+0.21(+1.71%)
Oct 13, 2009
12.14
12.17
12.00
12.04
7,552,136
-0.07(-0.54%)
Oct 12, 2009
12.19
12.20
12.07
12.10
5,541,972
+0.01(+0.09%)
Oct 09, 2009
12.08
12.10
12.03
12.09
4,080,374
-0.05(-0.43%)
Oct 08, 2009
12.16
12.22
12.11
12.14
3,622,503
+0.08(+0.64%)
Oct 07, 2009
12.06
12.08
12.00
12.07
4,168,002
-0.07(-0.59%)
Oct 06, 2009
12.13
12.20
12.11
12.14
5,336,818
+0.02(+0.14%)
Oct 05, 2009
12.06
12.19
12.02
12.12
6,429,001
+0.16(+1.31%)
Oct 02, 2009
11.93
12.08
11.92
11.97
6,056,260
-0.09(-0.73%)
Oct 01, 2009
12.28
12.29
12.05
12.05
5,848,831
-0.27(-2.20%)
Sep 30, 2009
12.45
12.45
12.24
12.33
6,956,689
-0.06(-0.49%)
Sep 29, 2009
12.45
12.45
12.33
12.39
5,471,397
+0.04(+0.33%)
Sep 28, 2009
12.33
12.39
12.26
12.35
5,563,292
+0.31(+2.53%)
Sep 25, 2009
12.11
12.13
12.02
12.04
6,280,207
-0.04(-0.34%)
Sep 24, 2009
12.24
12.28
12.04
12.08
8,971,254
-0.42(-3.40%)
Sep 23, 2009
12.71
12.71
12.49
12.51
4,386,146
-0.07(-0.59%)
Sep 22, 2009
12.71
12.71
12.56
12.58
6,421,977
+0.14(+1.10%)
Sep 21, 2009
12.40
12.48
12.39
12.44
8,174,045
+0.05(+0.40%)
Sep 18, 2009
12.56
12.58
12.38
12.39
11,711,787
-0.08(-0.64%)
Sep 17, 2009
12.62
12.65
12.46
12.47
8,637,682
+0.03(+0.26%)
Sep 16, 2009
12.47
12.49
12.39
12.44
4,033,898
+0.11(+0.90%)
Sep 15, 2009
12.33
12.37
12.27
12.33
8,205,868
-0.12(-0.95%)
Sep 14, 2009
12.41
12.48
12.38
12.45
3,344,947
+0.08(+0.62%)
Sep 11, 2009
12.53
12.55
12.34
12.37
7,065,549
+0.10(+0.78%)
Sep 10, 2009
12.44
12.44
12.25
12.28
13,053,288
-0.06(-0.49%)
Sep 09, 2009
12.40
12.45
12.30
12.34
6,459,621
-0.15(-1.16%)
Sep 08, 2009
12.56
12.57
12.45
12.48
2,270,192
+0.02(+0.18%)
Sep 04, 2009
12.37
12.47
12.34
12.46
3,458,395
+0.00(+0.02%)
Sep 03, 2009
12.55
12.58
12.36
12.46
4,606,668
-0.13(-1.00%)
Sep 02, 2009
12.55
12.64
12.48
12.58
2,648,564
-0.04(-0.28%)
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
.