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 (%)
Aug 31, 2005
12.46
12.65
12.44
12.65
1,952,925
+0.17(+1.34%)
Aug 30, 2005
12.44
12.48
12.41
12.48
2,320,170
+0.06(+0.49%)
Aug 29, 2005
12.33
12.48
12.33
12.42
2,362,839
+0.10(+0.80%)
Aug 26, 2005
12.39
12.43
12.31
12.32
4,501,028
-0.16(-1.25%)
Aug 25, 2005
12.45
12.52
12.43
12.48
4,253,767
+0.02(+0.20%)
Aug 24, 2005
12.57
12.60
12.44
12.45
3,158,961
-0.17(-1.37%)
Aug 23, 2005
12.67
12.69
12.61
12.62
2,477,717
-0.08(-0.60%)
Aug 22, 2005
12.74
12.78
12.63
12.70
3,166,985
+0.09(+0.70%)
Aug 19, 2005
12.69
12.74
12.57
12.61
4,380,680
-0.15(-1.20%)
Aug 18, 2005
12.79
12.80
12.72
12.77
3,221,688
-0.09(-0.66%)
Aug 17, 2005
12.88
12.93
12.85
12.85
2,725,707
-0.17(-1.33%)
Aug 16, 2005
13.01
13.04
12.93
13.02
3,804,831
+0.18(+1.39%)
Aug 15, 2005
12.78
12.91
12.76
12.85
2,133,083
-0.04(-0.30%)
Aug 12, 2005
12.92
12.97
12.85
12.88
1,795,743
-0.04(-0.28%)
Aug 11, 2005
12.81
12.93
12.81
12.92
1,743,957
+0.18(+1.44%)
Aug 10, 2005
12.78
12.84
12.71
12.74
1,914,997
-0.09(-0.73%)
Aug 09, 2005
12.72
12.87
12.71
12.83
3,421,175
+0.07(+0.52%)
Aug 08, 2005
12.84
12.85
12.72
12.76
3,751,951
+0.04(+0.32%)
Aug 05, 2005
12.81
12.84
12.71
12.72
2,854,444
-0.03(-0.21%)
Aug 04, 2005
12.80
12.81
12.71
12.75
4,068,503
+0.05(+0.37%)
Aug 03, 2005
12.69
12.74
12.65
12.70
3,374,130
+0.17(+1.38%)
Aug 02, 2005
12.56
12.59
12.49
12.53
2,191,798
+0.01(+0.11%)
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
.