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 (%)
Apr 30, 2009
10.11
10.11
9.542
9.589
9,775,659
-0.43(-4.32%)
Apr 29, 2009
9.838
10.07
9.811
10.02
7,158,586
+0.30(+3.10%)
Apr 28, 2009
9.822
9.869
9.688
9.721
3,778,015
-0.21(-2.07%)
Apr 27, 2009
9.932
10.04
9.871
9.926
6,600,096
+0.36(+3.72%)
Apr 24, 2009
9.578
9.671
9.512
9.570
5,361,643
+0.23(+2.50%)
Apr 23, 2009
9.175
9.339
9.095
9.337
9,124,695
+0.18(+1.95%)
Apr 22, 2009
9.095
9.260
9.084
9.158
4,477,600
-0.23(-2.48%)
Apr 21, 2009
9.205
9.413
9.169
9.391
4,587,949
+0.02(+0.18%)
Apr 20, 2009
9.466
9.518
9.337
9.375
3,617,868
-0.25(-2.56%)
Apr 17, 2009
9.715
9.745
9.561
9.622
5,015,236
-0.21(-2.12%)
Apr 16, 2009
9.603
9.860
9.564
9.830
5,133,112
+0.26(+2.69%)
Apr 15, 2009
9.542
9.591
9.427
9.572
4,077,657
+0.13(+1.39%)
Apr 14, 2009
9.359
9.485
9.315
9.441
5,595,450
+0.05(+0.53%)
Apr 13, 2009
9.230
9.460
9.230
9.391
2,600,757
+0.10(+1.03%)
Apr 09, 2009
9.370
9.383
9.241
9.296
4,804,565
-0.16(-1.74%)
Apr 08, 2009
9.460
9.540
9.372
9.460
7,920,489
+0.07(+0.73%)
Apr 07, 2009
9.553
9.619
9.359
9.391
5,624,130
-0.24(-2.48%)
Apr 06, 2009
9.583
9.726
9.509
9.630
4,926,769
+0.05(+0.52%)
Apr 03, 2009
9.764
9.800
9.509
9.581
8,542,151
-0.14(-1.47%)
Apr 02, 2009
9.803
9.934
9.707
9.723
9,194,876
-0.12(-1.23%)
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
.