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 28, 2007
15.51
15.59
15.33
15.39
4,870,461
+0.12(+0.81%)
Feb 27, 2007
15.56
15.61
15.20
15.27
4,100,231
-0.44(-2.83%)
Feb 26, 2007
15.75
15.75
15.67
15.71
2,308,296
+0.03(+0.19%)
Feb 23, 2007
15.60
15.70
15.59
15.68
4,030,575
+0.12(+0.78%)
Feb 22, 2007
15.63
15.66
15.55
15.56
2,952,546
-0.07(-0.46%)
Feb 21, 2007
15.61
15.64
15.56
15.63
2,718,778
-0.11(-0.70%)
Feb 20, 2007
15.71
15.76
15.67
15.74
2,563,419
-0.13(-0.85%)
Feb 16, 2007
15.85
15.88
15.79
15.88
4,404,385
+0.10(+0.61%)
Feb 15, 2007
15.84
15.87
15.75
15.78
1,424,122
+0.01(+0.09%)
Feb 14, 2007
15.74
15.82
15.70
15.77
2,769,740
+0.16(+1.00%)
Feb 13, 2007
15.63
15.66
15.57
15.61
4,467,954
+0.04(+0.25%)
Feb 12, 2007
15.56
15.62
15.49
15.57
2,689,424
-0.01(-0.04%)
Feb 09, 2007
15.66
15.68
15.55
15.58
4,245,014
-0.18(-1.13%)
Feb 08, 2007
15.78
15.81
15.71
15.76
2,469,329
-0.15(-0.93%)
Feb 07, 2007
15.85
15.95
15.84
15.90
5,880,293
-0.21(-1.33%)
Feb 06, 2007
16.08
16.14
16.06
16.12
5,802,978
+0.25(+1.61%)
Feb 05, 2007
15.78
15.86
15.73
15.86
5,770,521
+0.04(+0.26%)
Feb 02, 2007
15.92
15.93
15.79
15.82
4,015,258
+0.08(+0.52%)
Feb 01, 2007
15.79
15.91
15.65
15.74
7,231,841
+0.40(+2.59%)
Jan 31, 2007
15.19
15.40
15.16
15.34
3,697,247
+0.11(+0.72%)
Jan 30, 2007
15.31
15.32
15.18
15.23
3,470,044
+0.16(+1.04%)
Jan 29, 2007
15.08
15.20
15.04
15.08
4,592,566
+0.04(+0.26%)
Jan 26, 2007
15.13
15.14
14.93
15.04
8,607,095
-0.22(-1.46%)
Jan 25, 2007
15.46
15.47
15.22
15.26
3,769,820
-0.32(-2.04%)
Jan 24, 2007
15.52
15.61
15.50
15.58
2,517,468
+0.11(+0.73%)
Jan 23, 2007
15.48
15.51
15.41
15.47
2,553,573
+0.09(+0.57%)
Jan 22, 2007
15.50
15.51
15.36
15.38
6,313,547
-0.18(-1.18%)
Jan 19, 2007
15.48
15.65
15.46
15.56
4,042,610
-0.05(-0.32%)
Jan 18, 2007
15.75
15.78
15.55
15.61
3,908,768
-0.02(-0.12%)
Jan 17, 2007
15.73
15.76
15.62
15.63
5,204,154
-0.03(-0.19%)
Jan 16, 2007
15.68
15.71
15.61
15.66
3,976,601
+0.21(+1.35%)
Jan 12, 2007
15.42
15.50
15.40
15.45
5,825,224
+0.35(+2.31%)
Jan 11, 2007
15.03
15.16
15.03
15.10
3,038,978
+0.23(+1.53%)
Jan 10, 2007
14.92
14.93
14.81
14.88
2,736,648
-0.01(-0.09%)
Jan 09, 2007
14.99
15.00
14.85
14.89
4,180,464
-0.03(-0.22%)
Jan 08, 2007
15.07
15.08
14.83
14.92
4,472,217
-0.30(-2.00%)
Jan 05, 2007
15.24
15.31
15.07
15.23
4,142,171
+0.07(+0.43%)
Jan 04, 2007
15.05
15.22
14.99
15.16
12,290,848
+0.38(+2.60%)
Jan 03, 2007
14.87
14.92
14.72
14.78
14,273,314
+0.09(+0.64%)
Dec 29, 2006
14.71
14.80
14.68
14.68
1,594,433
-0.07(-0.47%)
Dec 28, 2006
14.74
14.78
14.71
14.75
2,833,656
+0.04(+0.28%)
Dec 27, 2006
14.73
14.80
14.70
14.71
4,189,216
+0.02(+0.13%)
Dec 26, 2006
14.61
14.74
14.55
14.69
1,463,144
-0.01(-0.09%)
Dec 22, 2006
14.69
14.75
14.66
14.71
3,375,224
-0.01(-0.06%)
Dec 21, 2006
14.69
14.73
14.66
14.71
2,711,120
-0.04(-0.26%)
Dec 20, 2006
14.74
14.82
14.71
14.75
7,665,825
+0.04(+0.26%)
Dec 19, 2006
15.23
15.28
14.63
14.71
22,735,626
-0.53(-3.45%)
Dec 18, 2006
15.48
15.49
15.18
15.24
7,036,002
-0.12(-0.75%)
Dec 15, 2006
15.48
15.49
15.35
15.36
7,609,662
-0.19(-1.22%)
Dec 14, 2006
15.57
15.62
15.50
15.54
7,508,278
-0.10(-0.63%)
Dec 13, 2006
15.68
15.72
15.59
15.64
7,290,192
-0.12(-0.75%)
Dec 12, 2006
15.64
15.84
15.62
15.76
4,135,971
+0.25(+1.63%)
Dec 11, 2006
15.44
15.51
15.44
15.51
3,766,538
-0.14(-0.88%)
Dec 08, 2006
15.69
15.75
15.62
15.65
2,032,428
+0.06(+0.39%)
Dec 07, 2006
15.61
15.68
15.54
15.59
5,460,532
+0.12(+0.78%)
Dec 06, 2006
15.46
15.53
15.45
15.47
4,553,179
-0.26(-1.66%)
Dec 05, 2006
15.77
15.79
15.70
15.73
5,554,988
-0.12(-0.74%)
Dec 04, 2006
15.78
15.84
15.71
15.84
4,944,129
+0.18(+1.14%)
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
.