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 29, 2009
11.38
11.45
11.33
11.44
4,697,564
+0.29(+2.58%)
May 28, 2009
11.20
11.28
11.09
11.15
4,275,987
-0.02(-0.22%)
May 27, 2009
11.36
11.38
11.17
11.18
5,656,638
-0.29(-2.53%)
May 26, 2009
11.26
11.51
11.23
11.47
4,971,947
+0.10(+0.89%)
May 22, 2009
11.35
11.46
11.25
11.37
4,386,978
-0.06(-0.53%)
May 21, 2009
11.35
11.48
11.31
11.43
6,220,937
+0.15(+1.34%)
May 20, 2009
11.24
11.38
11.19
11.28
4,546,483
+0.22(+2.04%)
May 19, 2009
10.97
11.09
10.93
11.05
5,437,316
+0.10(+0.93%)
May 18, 2009
10.81
10.97
10.74
10.95
5,203,538
+0.35(+3.29%)
May 15, 2009
10.67
10.76
10.53
10.60
5,985,616
-0.10(-0.92%)
May 14, 2009
10.69
10.77
10.64
10.70
8,894,261
-0.09(-0.84%)
May 13, 2009
11.04
11.04
10.76
10.79
8,803,901
-0.01(-0.13%)
May 12, 2009
10.92
10.92
10.73
10.80
8,236,626
+0.34(+3.28%)
May 11, 2009
10.46
10.57
10.37
10.46
15,037,945
+0.55(+5.56%)
May 08, 2009
9.893
9.987
9.847
9.910
6,689,293
+0.02(+0.22%)
May 07, 2009
9.987
9.992
9.816
9.888
6,730,620
-0.00(-0.03%)
May 06, 2009
10.00
10.01
9.830
9.891
4,280,181
+0.14(+1.46%)
May 05, 2009
9.806
9.811
9.660
9.748
8,733,610
-0.12(-1.22%)
May 04, 2009
9.912
10.03
9.814
9.869
16,262,172
+0.22(+2.33%)
May 01, 2009
9.485
9.644
9.430
9.644
5,160,577
+0.05(+0.57%)
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%)
Apr 01, 2009
9.485
9.855
9.452
9.844
10,540,451
+0.12(+1.27%)
Mar 31, 2009
9.529
9.800
9.383
9.721
8,547,617
+0.33(+3.50%)
Mar 30, 2009
8.923
9.400
8.835
9.391
13,572,923
+0.28(+3.07%)
Mar 26, 2009
9.112
9.158
9.005
9.112
6,479,128
-0.11(-1.16%)
Mar 25, 2009
9.115
9.274
9.013
9.219
10,673,928
+0.09(+0.93%)
Mar 24, 2009
9.216
9.284
9.123
9.134
3,176,547
-0.04(-0.48%)
Mar 23, 2009
9.013
9.186
8.999
9.178
8,304,918
+0.16(+1.76%)
Mar 20, 2009
9.079
9.136
8.966
9.019
3,281,684
+0.03(+0.30%)
Mar 19, 2009
9.153
9.186
8.953
8.991
3,120,260
-0.25(-2.70%)
Mar 18, 2009
9.221
9.320
9.024
9.241
6,246,980
-0.25(-2.63%)
Mar 17, 2009
9.315
9.493
9.205
9.490
5,795,557
+0.13(+1.41%)
Mar 16, 2009
9.375
9.496
9.301
9.359
6,808,521
+0.31(+3.42%)
Mar 13, 2009
8.986
9.082
8.816
9.049
0
+0.24(+2.74%)
Mar 12, 2009
8.539
8.838
8.413
8.807
7,941,492
+0.34(+4.05%)
Mar 11, 2009
8.530
8.618
8.352
8.465
5,807,059
-0.15(-1.75%)
Mar 10, 2009
8.292
8.646
8.284
8.615
6,772,957
+0.32(+3.90%)
Mar 09, 2009
8.245
8.404
8.215
8.292
7,443,804
-0.11(-1.34%)
Mar 06, 2009
8.421
8.492
8.254
8.404
0
+0.05(+0.66%)
Mar 05, 2009
8.539
8.574
8.333
8.350
5,832,398
-0.17(-2.03%)
Mar 04, 2009
8.547
8.648
8.413
8.522
6,646,952
-0.02(-0.29%)
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
.