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 28, 2008
10.08
10.37
10.06
10.35
2,560,392
+0.16(+1.59%)
Nov 26, 2008
10.04
10.23
9.934
10.18
6,424,566
+0.06(+0.62%)
Nov 25, 2008
10.02
10.21
9.849
10.12
11,290,148
-0.20(-1.97%)
Nov 24, 2008
9.852
10.48
9.742
10.32
8,782,475
+0.97(+10.41%)
Nov 21, 2008
9.592
9.605
8.934
9.350
10,231,692
-0.18(-1.84%)
Nov 20, 2008
10.12
10.15
9.490
9.526
9,669,534
-0.58(-5.70%)
Nov 19, 2008
11.07
11.16
10.08
10.10
13,393,516
-1.41(-12.22%)
Nov 18, 2008
11.51
11.65
11.22
11.51
3,971,521
+0.12(+1.01%)
Nov 17, 2008
11.68
11.72
11.37
11.39
7,628,688
-0.18(-1.54%)
Nov 14, 2008
11.72
11.95
11.55
11.57
0
-0.45(-3.76%)
Nov 13, 2008
11.37
12.02
11.20
12.02
6,902,477
+0.69(+6.12%)
Nov 12, 2008
11.60
11.64
11.31
11.33
10,852,649
-0.31(-2.64%)
Nov 11, 2008
11.65
11.88
11.46
11.64
9,166,901
-0.27(-2.26%)
Nov 10, 2008
11.96
12.03
11.79
11.91
17,390,446
+0.21(+1.81%)
Nov 07, 2008
11.40
11.72
11.40
11.69
0
+0.61(+5.54%)
Nov 06, 2008
11.46
11.55
10.97
11.08
6,056,213
-0.27(-2.34%)
Nov 05, 2008
11.65
11.91
11.31
11.35
4,752,250
-0.82(-6.76%)
Nov 04, 2008
11.84
12.22
11.81
12.17
3,377,401
+0.39(+3.31%)
Nov 03, 2008
11.71
11.88
11.60
11.78
3,340,487
+0.14(+1.18%)
Oct 31, 2008
11.57
11.85
11.47
11.64
0
-0.01(-0.07%)
Oct 30, 2008
11.46
11.70
11.09
11.65
9,515,889
+0.75(+6.92%)
Oct 29, 2008
10.51
11.20
10.48
10.90
7,765,294
+0.14(+1.27%)
Oct 28, 2008
10.27
10.76
10.01
10.76
8,127,758
+0.72(+7.15%)
Oct 27, 2008
9.701
10.33
9.608
10.04
6,169,410
+0.03(+0.30%)
Oct 24, 2008
9.690
10.23
9.663
10.01
0
-0.52(-4.90%)
Oct 23, 2008
10.54
10.65
10.12
10.53
6,566,764
+0.22(+2.13%)
Oct 22, 2008
10.38
10.49
10.15
10.31
5,094,488
-0.18(-1.75%)
Oct 21, 2008
10.64
10.79
10.44
10.49
6,026,192
-0.78(-6.91%)
Oct 20, 2008
10.89
11.27
10.87
11.27
5,846,927
+0.35(+3.16%)
Oct 17, 2008
10.65
11.36
10.61
10.92
0
+0.07(+0.61%)
Oct 16, 2008
10.47
10.86
10.32
10.86
9,834,539
+0.70(+6.94%)
Oct 15, 2008
10.86
10.86
10.07
10.15
4,754,642
-0.95(-8.57%)
Oct 14, 2008
10.98
11.11
10.69
11.11
5,679,592
+0.25(+2.32%)
Oct 13, 2008
10.19
10.97
10.16
10.85
7,968,643
+0.84(+8.44%)
Oct 10, 2008
9.934
10.27
9.534
10.01
0
-0.01(-0.14%)
Oct 09, 2008
10.77
10.84
9.940
10.02
12,071,971
-0.76(-7.04%)
Oct 08, 2008
11.04
11.21
10.68
10.78
9,813,682
-0.61(-5.39%)
Oct 07, 2008
12.13
12.15
11.40
11.40
8,334,429
-0.23(-1.98%)
Oct 06, 2008
11.91
11.92
11.21
11.63
9,008,581
-0.51(-4.22%)
Oct 03, 2008
12.27
12.51
12.09
12.14
0
-0.09(-0.70%)
Oct 02, 2008
12.44
12.50
12.17
12.22
11,286,235
-0.05(-0.40%)
Oct 01, 2008
12.25
12.45
12.07
12.27
8,392,824
+0.24(+2.01%)
Sep 30, 2008
12.16
12.16
11.81
12.03
8,439,960
+0.10(+0.80%)
Sep 29, 2008
12.25
12.33
11.71
11.94
7,721,229
-0.73(-5.76%)
Sep 26, 2008
12.68
12.77
12.59
12.67
0
-0.03(-0.26%)
Sep 25, 2008
12.68
12.82
12.61
12.70
6,219,187
+0.19(+1.56%)
Sep 24, 2008
12.69
12.71
12.41
12.50
10,882,817
-0.28(-2.17%)
Sep 23, 2008
12.87
12.99
12.73
12.78
7,262,231
+0.07(+0.56%)
Sep 22, 2008
12.81
12.82
12.65
12.71
5,244,051
+0.32(+2.54%)
Sep 19, 2008
12.35
12.54
12.17
12.39
0
-0.02(-0.13%)
Sep 18, 2008
12.02
12.45
11.97
12.41
7,328,966
+0.44(+3.71%)
Sep 17, 2008
11.99
12.11
11.92
11.97
8,316,720
-0.19(-1.60%)
Sep 16, 2008
12.06
12.18
11.85
12.16
8,990,022
-0.16(-1.31%)
Sep 15, 2008
12.21
12.39
12.19
12.32
5,643,455
-0.24(-1.88%)
Sep 12, 2008
12.27
12.59
12.22
12.56
0
+0.13(+1.06%)
Sep 11, 2008
12.22
12.44
12.20
12.43
7,400,810
-0.24(-1.88%)
Sep 10, 2008
12.70
12.76
12.64
12.67
3,370,720
+0.05(+0.41%)
Sep 09, 2008
12.77
12.83
12.61
12.61
6,079,528
+0.01(+0.09%)
Sep 08, 2008
12.70
12.74
12.54
12.60
6,515,645
-0.10(-0.76%)
Sep 05, 2008
12.70
12.74
12.60
12.70
0
-0.01(-0.09%)
Sep 04, 2008
12.98
13.02
12.67
12.71
4,377,208
-0.45(-3.42%)
Sep 03, 2008
13.22
13.23
13.04
13.16
3,924,494
-0.26(-1.96%)
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
.