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 (%)
May 31, 2007
14.57
14.62
14.54
14.58
7,031,990
-0.05(-0.32%)
May 30, 2007
14.49
14.66
14.48
14.63
2,449,271
-0.03(-0.22%)
May 29, 2007
14.59
14.72
14.63
14.66
4,107,084
-0.00(-0.02%)
May 25, 2007
14.64
14.68
14.60
14.66
2,553,573
+0.03(+0.19%)
May 24, 2007
14.68
14.74
14.61
14.64
3,766,538
-0.02(-0.11%)
May 23, 2007
14.74
14.83
14.65
14.65
2,059,780
-0.03(-0.19%)
May 22, 2007
14.64
14.72
14.60
14.68
4,739,172
-0.01(-0.04%)
May 21, 2007
14.77
14.78
14.65
14.69
2,947,075
-0.17(-1.16%)
May 18, 2007
14.86
14.92
14.83
14.86
2,763,088
-0.02(-0.15%)
May 17, 2007
14.88
14.93
14.83
14.88
3,973,866
+0.07(+0.48%)
May 16, 2007
14.78
14.85
14.76
14.81
2,089,320
+0.07(+0.48%)
May 15, 2007
14.68
14.83
14.68
14.74
4,948,505
+0.16(+1.07%)
May 14, 2007
14.59
14.62
14.54
14.58
3,135,621
-0.02(-0.17%)
May 11, 2007
14.61
14.64
14.57
14.61
2,124,440
+0.07(+0.45%)
May 10, 2007
14.64
14.69
14.53
14.54
8,401,044
-0.24(-1.65%)
May 09, 2007
14.76
14.83
14.73
14.79
2,899,665
+0.03(+0.22%)
May 08, 2007
14.57
14.78
14.57
14.75
2,776,035
+0.01(+0.04%)
May 07, 2007
14.83
14.84
14.73
14.75
3,736,633
+0.02(+0.13%)
May 04, 2007
14.65
14.78
14.62
14.73
5,144,709
+0.22(+1.49%)
May 03, 2007
14.57
14.59
14.45
14.51
7,510,101
-0.24(-1.60%)
May 02, 2007
14.58
14.79
14.57
14.75
5,707,429
-0.09(-0.63%)
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
.