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 (%)
Sep 30, 2011
13.57
13.81
13.49
13.54
7,621,595
-0.23(-1.66%)
Sep 29, 2011
13.77
13.81
13.56
13.77
4,993,026
+0.27(+2.01%)
Sep 28, 2011
13.77
13.81
13.49
13.50
4,314,494
-0.18(-1.30%)
Sep 27, 2011
13.70
13.84
13.63
13.67
5,937,461
+0.38(+2.85%)
Sep 26, 2011
13.23
13.32
13.07
13.30
4,475,677
+0.20(+1.51%)
Sep 23, 2011
12.94
13.13
12.93
13.10
4,029,297
+0.08(+0.63%)
Sep 22, 2011
13.00
13.13
12.92
13.02
5,846,612
-0.37(-2.78%)
Sep 21, 2011
13.61
13.69
13.39
13.39
4,152,551
-0.29(-2.14%)
Sep 20, 2011
13.62
13.79
13.54
13.68
3,294,238
+0.17(+1.29%)
Sep 19, 2011
13.36
13.55
13.31
13.51
3,874,637
-0.20(-1.47%)
Sep 16, 2011
13.67
13.79
13.63
13.71
4,184,468
+0.12(+0.88%)
Sep 15, 2011
13.62
13.66
13.51
13.59
4,263,392
+0.10(+0.77%)
Sep 14, 2011
13.46
13.60
13.28
13.49
4,714,326
+0.12(+0.89%)
Sep 13, 2011
13.28
13.41
13.23
13.37
4,797,492
-0.02(-0.11%)
Sep 12, 2011
13.15
13.38
13.13
13.38
6,081,362
-0.15(-1.08%)
Sep 09, 2011
13.70
13.70
13.44
13.53
4,651,891
-0.31(-2.21%)
Sep 08, 2011
13.84
14.00
13.79
13.83
3,716,475
-0.16(-1.13%)
Sep 07, 2011
13.85
14.00
13.81
13.99
3,383,927
+0.37(+2.69%)
Sep 06, 2011
13.48
13.66
13.42
13.63
5,345,126
-0.13(-0.98%)
Sep 02, 2011
13.85
13.94
13.76
13.76
6,401,090
-0.49(-3.45%)
Sep 01, 2011
14.42
14.54
14.23
14.25
5,151,535
-0.22(-1.54%)
Aug 31, 2011
14.41
14.56
14.37
14.47
6,357,910
+0.20(+1.37%)
Aug 30, 2011
14.14
14.33
14.03
14.28
6,069,142
-0.04(-0.26%)
Aug 29, 2011
14.17
14.48
14.17
14.32
4,827,155
+0.29(+2.05%)
Aug 26, 2011
13.81
14.12
13.66
14.03
4,822,712
+0.05(+0.37%)
Aug 25, 2011
14.12
14.20
13.87
13.98
5,493,689
-0.41(-2.84%)
Aug 24, 2011
14.30
14.48
14.27
14.39
6,155,368
+0.03(+0.23%)
Aug 23, 2011
14.24
14.39
14.17
14.35
9,593,501
+0.24(+1.69%)
Aug 22, 2011
14.34
14.34
14.03
14.11
7,029,696
+0.39(+2.87%)
Aug 19, 2011
13.68
13.95
13.67
13.72
7,261,792
-0.08(-0.60%)
Aug 18, 2011
14.04
14.04
13.72
13.80
9,954,067
-0.53(-3.73%)
Aug 17, 2011
14.40
14.54
14.23
14.34
5,490,053
+0.18(+1.25%)
Aug 16, 2011
14.08
14.25
14.05
14.16
7,322,703
+0.12(+0.85%)
Aug 15, 2011
14.02
14.18
14.01
14.04
11,692,716
+0.28(+2.06%)
Aug 12, 2011
13.67
13.85
13.56
13.76
7,817,928
+0.31(+2.32%)
Aug 11, 2011
12.80
13.52
12.75
13.45
15,261,147
+0.95(+7.57%)
Aug 10, 2011
13.01
13.04
12.48
12.50
13,600,779
-0.54(-4.14%)
Aug 09, 2011
13.20
13.04
12.60
13.04
11,148,624
+0.36(+2.82%)
Aug 08, 2011
13.20
13.37
12.68
12.68
10,183,968
-0.81(-5.97%)
Aug 05, 2011
13.59
13.67
13.25
13.49
11,350,635
+0.02(+0.16%)
Aug 04, 2011
13.81
13.85
13.45
13.47
13,235,112
-0.62(-4.40%)
Aug 03, 2011
14.08
14.13
13.90
14.09
6,579,724
-0.05(-0.34%)
Aug 02, 2011
14.24
14.31
14.13
14.13
6,826,679
-0.33(-2.28%)
Aug 01, 2011
14.72
14.72
14.36
14.46
5,028,253
-0.07(-0.52%)
Jul 29, 2011
14.54
14.77
14.50
14.54
6,233,531
-0.21(-1.44%)
Jul 28, 2011
14.68
14.80
14.64
14.75
7,637,830
+0.12(+0.84%)
Jul 27, 2011
14.93
14.94
14.63
14.63
4,913,389
-0.32(-2.16%)
Jul 26, 2011
14.97
15.05
14.91
14.95
3,972,022
+0.08(+0.54%)
Jul 25, 2011
14.86
14.97
14.83
14.87
4,656,405
-0.01(-0.10%)
Jul 22, 2011
14.90
14.92
14.87
14.89
6,415,183
-0.24(-1.60%)
Jul 21, 2011
15.22
15.24
15.08
15.13
14,415,106
+0.31(+2.08%)
Jul 20, 2011
14.50
14.93
14.49
14.82
7,590,808
+0.22(+1.48%)
Jul 19, 2011
14.65
14.70
14.55
14.60
7,549,165
+0.00(+0.00%)
Jul 18, 2011
14.69
14.71
14.48
14.60
6,194,240
-0.32(-2.15%)
Jul 15, 2011
14.84
14.97
14.83
14.93
5,928,210
+0.06(+0.38%)
Jul 14, 2011
14.91
14.99
14.83
14.87
3,271,608
-0.01(-0.08%)
Jul 13, 2011
14.74
14.95
14.73
14.88
4,906,293
+0.09(+0.63%)
Jul 12, 2011
14.72
14.90
14.72
14.79
3,902,916
-0.09(-0.62%)
Jul 11, 2011
14.87
14.90
14.78
14.88
4,292,828
-0.22(-1.45%)
Jul 08, 2011
15.08
15.18
15.04
15.10
2,802,222
-0.05(-0.36%)
Jul 07, 2011
15.16
15.24
15.12
15.15
2,929,812
+0.06(+0.40%)
Jul 06, 2011
15.09
15.14
15.05
15.09
5,225,734
-0.22(-1.41%)
Jul 05, 2011
15.26
15.34
15.23
15.31
6,285,381
+0.19(+1.25%)
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
.