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 30, 2010
14.35
14.55
14.35
14.35
11,410,939
-0.05(-0.32%)
Jul 29, 2010
14.85
14.88
14.34
14.40
15,820,796
-0.26(-1.77%)
Jul 28, 2010
14.31
14.82
14.19
14.66
127,071
+0.45(+3.16%)
Jul 27, 2010
14.22
14.23
14.12
14.21
351
-0.17(-1.15%)
Jul 26, 2010
13.73
14.55
13.65
14.37
24,026,740
+0.54(+3.89%)
Jul 23, 2010
13.85
13.90
13.70
13.84
12,361,773
-0.15(-1.06%)
Jul 22, 2010
13.97
14.10
13.93
13.98
4,912,077
+0.26(+1.89%)
Jul 21, 2010
13.85
13.89
13.69
13.73
5,211,068
-0.33(-2.37%)
Jul 20, 2010
13.85
14.07
13.83
14.06
386,525
+0.10(+0.69%)
Jul 19, 2010
14.04
14.08
13.92
13.96
4,058,056
+0.08(+0.55%)
Jul 16, 2010
13.88
14.23
13.86
13.88
7,206,505
-0.44(-3.06%)
Jul 15, 2010
14.28
14.32
14.15
14.32
5,169,334
+0.10(+0.72%)
Jul 14, 2010
14.19
14.28
14.14
14.22
7,401,992
+0.10(+0.73%)
Jul 13, 2010
14.11
14.16
14.06
14.12
5,362,280
+0.23(+1.64%)
Jul 12, 2010
13.88
13.95
13.84
13.89
3,453,354
-0.05(-0.39%)
Jul 09, 2010
13.94
13.94
13.81
13.94
4,250,770
+0.07(+0.47%)
Jul 08, 2010
13.65
13.90
13.65
13.88
6,664,885
+0.13(+0.91%)
Jul 07, 2010
13.51
13.77
13.48
13.75
6,773,562
+0.16(+1.17%)
Jul 06, 2010
13.50
13.65
13.48
13.59
6,589,533
+0.20(+1.53%)
Jul 02, 2010
13.39
13.44
13.29
13.39
6,623,783
-0.14(-1.05%)
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
.