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 (%)
Jul 31, 2013
17.01
17.26
17.01
17.14
5,651,976
+0.13(+0.74%)
Jul 30, 2013
17.12
17.14
16.95
17.01
2,762,987
-0.07(-0.40%)
Jul 29, 2013
17.01
17.12
16.97
17.08
3,249,341
+0.00(+0.00%)
Jul 26, 2013
16.98
17.10
16.85
17.08
3,607,615
-0.06(-0.37%)
Jul 25, 2013
16.95
17.15
16.95
17.14
4,675,182
+0.06(+0.38%)
Jul 24, 2013
17.17
17.17
17.00
17.08
5,486,745
-0.10(-0.61%)
Jul 23, 2013
17.01
17.18
16.99
17.18
7,192,353
+0.12(+0.69%)
Jul 22, 2013
16.96
17.07
16.92
17.07
3,616,613
+0.17(+1.02%)
Jul 19, 2013
16.87
16.94
16.83
16.89
4,514,870
-0.08(-0.50%)
Jul 18, 2013
16.96
17.02
16.93
16.98
5,377,282
+0.13(+0.78%)
Jul 17, 2013
16.92
16.98
16.84
16.85
5,098,099
+0.04(+0.26%)
Jul 16, 2013
16.71
16.81
16.67
16.80
4,123,675
+0.08(+0.51%)
Jul 15, 2013
16.63
16.76
16.57
16.72
4,035,883
-0.03(-0.20%)
Jul 12, 2013
16.72
16.76
16.64
16.75
2,647,727
+0.04(+0.26%)
Jul 11, 2013
16.69
16.72
16.56
16.71
4,581,645
+0.17(+1.04%)
Jul 10, 2013
16.46
16.56
16.43
16.54
4,051,963
+0.13(+0.78%)
Jul 09, 2013
16.42
16.48
16.39
16.41
3,976,515
-0.03(-0.16%)
Jul 08, 2013
16.35
16.45
16.32
16.43
5,103,050
+0.20(+1.25%)
Jul 05, 2013
16.30
16.34
16.14
16.23
3,505,117
+0.05(+0.33%)
Jul 03, 2013
16.13
16.22
16.05
16.18
4,210,245
-0.01(-0.06%)
Jul 02, 2013
16.20
16.29
16.11
16.19
4,617,940
+0.01(+0.08%)
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
.