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 (%)
Feb 29, 2012
14.29
14.37
14.23
14.29
5,499,057
-0.06(-0.42%)
Feb 28, 2012
14.28
14.37
14.25
14.35
5,929,515
-0.01(-0.09%)
Feb 27, 2012
14.27
14.39
14.27
14.36
3,404,536
-0.10(-0.70%)
Feb 24, 2012
14.46
14.50
14.43
14.46
3,459,125
+0.06(+0.42%)
Feb 23, 2012
14.33
14.42
14.27
14.40
5,085,983
+0.19(+1.37%)
Feb 22, 2012
14.17
14.27
14.17
14.21
4,772,311
-0.07(-0.51%)
Feb 21, 2012
14.32
14.38
14.27
14.28
5,568,818
-0.10(-0.69%)
Feb 17, 2012
14.36
14.42
14.33
14.38
3,718,302
+0.03(+0.20%)
Feb 16, 2012
14.34
14.43
14.33
14.35
6,481,140
-0.04(-0.29%)
Feb 15, 2012
14.54
14.54
14.37
14.39
6,785,860
-0.13(-0.92%)
Feb 14, 2012
14.46
14.55
14.45
14.53
5,414,569
-0.02(-0.11%)
Feb 13, 2012
14.50
14.58
14.47
14.54
3,854,944
+0.15(+1.02%)
Feb 10, 2012
14.33
14.40
14.31
14.39
4,153,148
-0.10(-0.69%)
Feb 09, 2012
14.58
14.59
14.44
14.50
7,870,498
-0.10(-0.67%)
Feb 08, 2012
14.49
14.63
14.47
14.59
3,275,187
+0.06(+0.44%)
Feb 07, 2012
14.43
14.57
14.38
14.53
3,906,590
+0.06(+0.40%)
Feb 06, 2012
14.44
14.54
14.41
14.47
5,146,651
-0.03(-0.19%)
Feb 03, 2012
14.43
14.57
14.40
14.50
5,141,025
+0.09(+0.61%)
Feb 02, 2012
14.40
14.46
14.34
14.41
11,188,554
-0.42(-2.82%)
Feb 01, 2012
14.79
14.96
14.78
14.83
5,287,845
+0.13(+0.89%)
Jan 31, 2012
14.79
14.79
14.67
14.70
3,874,618
+0.09(+0.61%)
Jan 30, 2012
14.55
14.67
14.54
14.61
5,973,958
+0.06(+0.42%)
Jan 27, 2012
14.62
14.68
14.52
14.55
2,788,880
-0.07(-0.50%)
Jan 26, 2012
14.55
14.69
14.49
14.62
3,172,782
+0.04(+0.29%)
Jan 25, 2012
14.45
14.61
14.39
14.58
3,297,288
+0.03(+0.21%)
Jan 24, 2012
14.50
14.56
14.48
14.55
3,440,124
-0.02(-0.13%)
Jan 23, 2012
14.52
14.63
14.50
14.57
2,734,688
+0.10(+0.70%)
Jan 20, 2012
14.50
14.47
14.35
14.46
2,829,573
-0.04(-0.27%)
Jan 19, 2012
14.33
14.55
14.27
14.50
6,260,423
-0.21(-1.41%)
Jan 18, 2012
14.54
14.72
14.53
14.71
5,058,973
+0.21(+1.43%)
Jan 17, 2012
14.41
14.60
14.40
14.50
4,551,325
+0.25(+1.76%)
Jan 13, 2012
14.19
14.29
14.12
14.25
3,804,707
-0.17(-1.21%)
Jan 12, 2012
14.33
14.45
14.26
14.43
3,918,542
+0.14(+1.00%)
Jan 11, 2012
14.21
14.33
14.17
14.28
4,261,528
+0.01(+0.09%)
Jan 10, 2012
14.25
14.33
14.22
14.27
3,941,917
+0.06(+0.41%)
Jan 09, 2012
14.26
14.27
14.15
14.21
4,867,328
-0.12(-0.85%)
Jan 06, 2012
14.23
14.38
14.16
14.34
3,291,646
+0.04(+0.26%)
Jan 05, 2012
14.19
14.32
14.14
14.30
4,268,663
-0.19(-1.31%)
Jan 04, 2012
14.49
14.52
14.36
14.49
5,322,884
+0.36(+2.55%)
Dec 30, 2011
14.00
14.18
14.00
14.13
3,502,444
+0.13(+0.91%)
Dec 29, 2011
13.97
14.02
13.90
14.00
1,900,494
+0.07(+0.48%)
Dec 28, 2011
14.08
14.09
13.92
13.93
3,159,271
-0.21(-1.49%)
Dec 27, 2011
14.07
14.16
14.07
14.14
2,389,726
+0.02(+0.11%)
Dec 23, 2011
14.04
14.13
14.00
14.13
2,802,794
+0.26(+1.89%)
Dec 21, 2011
13.83
13.88
13.74
13.87
4,355,319
-0.02(-0.18%)
Dec 20, 2011
13.78
13.94
13.78
13.89
7,932,955
+0.02(+0.18%)
Dec 19, 2011
13.92
14.00
13.85
13.87
3,325,231
+0.05(+0.40%)
Dec 16, 2011
13.88
13.92
13.73
13.81
5,505,238
-0.08(-0.55%)
Dec 15, 2011
13.81
14.01
13.79
13.89
6,054,697
+0.11(+0.77%)
Dec 14, 2011
13.81
13.85
13.69
13.78
5,079,164
-0.13(-0.94%)
Dec 13, 2011
13.97
14.10
13.87
13.91
6,579,827
+0.00(+0.02%)
Dec 12, 2011
14.06
14.06
13.85
13.91
4,415,683
-0.19(-1.34%)
Dec 09, 2011
13.99
14.14
13.99
14.10
2,975,276
+0.18(+1.29%)
Dec 08, 2011
14.04
14.06
13.89
13.92
5,183,898
-0.03(-0.20%)
Dec 07, 2011
13.93
14.02
13.83
13.95
16,095,629
-0.05(-0.33%)
Dec 06, 2011
13.96
14.06
13.94
13.99
2,417,486
+0.12(+0.88%)
Dec 05, 2011
13.97
13.98
13.79
13.87
2,688,592
+0.07(+0.53%)
Dec 02, 2011
13.91
13.91
13.57
13.80
5,359,558
-0.09(-0.66%)
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
.