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, 2006
17.78
17.89
17.73
17.86
5,831,424
+0.09(+0.51%)
Aug 30, 2006
17.69
17.81
17.68
17.77
4,469,664
+0.14(+0.78%)
Aug 29, 2006
17.55
17.64
17.42
17.63
5,497,366
+0.27(+1.56%)
Aug 28, 2006
17.27
17.41
17.27
17.36
2,676,839
+0.03(+0.16%)
Aug 25, 2006
17.24
17.35
17.21
17.34
2,374,509
+0.05(+0.32%)
Aug 24, 2006
17.35
17.38
17.25
17.28
2,776,764
-0.03(-0.16%)
Aug 23, 2006
17.33
17.38
17.23
17.31
1,469,708
+0.03(+0.19%)
Aug 22, 2006
17.24
17.34
17.19
17.27
2,852,985
-0.06(-0.36%)
Aug 21, 2006
17.37
17.43
17.32
17.34
3,532,041
+0.07(+0.38%)
Aug 18, 2006
17.11
17.27
17.08
17.27
3,342,766
+0.24(+1.42%)
Aug 17, 2006
17.09
17.13
17.00
17.03
2,606,453
-0.16(-0.94%)
Aug 16, 2006
17.15
17.21
17.07
17.19
3,129,421
+0.13(+0.74%)
Aug 15, 2006
16.98
17.10
16.93
17.07
3,708,917
+0.32(+1.88%)
Aug 14, 2006
16.72
16.86
16.70
16.75
3,452,903
+0.22(+1.36%)
Aug 11, 2006
16.57
16.64
16.45
16.53
2,551,020
-0.20(-1.20%)
Aug 10, 2006
16.55
16.76
16.55
16.73
2,741,389
+0.10(+0.58%)
Aug 09, 2006
16.69
16.86
16.60
16.63
6,170,223
-0.09(-0.54%)
Aug 08, 2006
16.76
16.78
16.63
16.72
6,387,944
+0.03(+0.18%)
Aug 07, 2006
16.87
16.96
16.61
16.69
3,116,292
-0.12(-0.70%)
Aug 04, 2006
16.69
16.87
16.69
16.81
3,055,024
+0.27(+1.62%)
Aug 03, 2006
16.50
16.59
16.44
16.54
3,610,450
+0.05(+0.32%)
Aug 02, 2006
16.40
16.55
16.39
16.49
4,389,432
-0.06(-0.36%)
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
.