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 (%)
May 30, 2008
12.08
12.10
11.91
11.98
3,417,010
+0.01(+0.11%)
May 29, 2008
11.83
12.02
11.83
11.97
7,633,819
+0.09(+0.76%)
May 28, 2008
11.86
11.91
11.79
11.88
3,999,536
+0.03(+0.25%)
May 27, 2008
11.80
11.91
11.77
11.85
3,469,719
-0.02(-0.14%)
May 26, 2008
12.04
12.07
11.81
11.86
0
+0.00(+0.00%)
May 23, 2008
12.04
12.07
11.81
11.86
3,479,551
-0.21(-1.70%)
May 22, 2008
12.13
12.20
12.02
12.07
4,546,089
+0.00(+0.02%)
May 21, 2008
12.16
12.28
12.06
12.06
4,719,365
-0.16(-1.28%)
May 20, 2008
12.41
12.41
12.14
12.22
6,710,182
+0.00(+0.00%)
May 19, 2008
12.28
12.33
12.19
12.22
9,295,921
+0.28(+2.32%)
May 16, 2008
11.91
11.98
11.88
11.94
6,334,334
+0.30(+2.61%)
May 15, 2008
11.54
11.69
11.52
11.64
4,788,168
+0.25(+2.22%)
May 14, 2008
11.38
11.45
11.32
11.39
2,428,498
+0.24(+2.11%)
May 13, 2008
11.20
11.21
11.11
11.15
2,623,714
-0.08(-0.68%)
May 12, 2008
11.20
11.24
11.14
11.23
1,989,143
+0.11(+0.99%)
May 09, 2008
11.11
11.20
11.04
11.12
2,917,721
-0.21(-1.84%)
May 08, 2008
11.32
11.37
11.28
11.33
2,485,098
+0.14(+1.25%)
May 07, 2008
11.27
11.32
11.19
11.19
3,348,714
-0.18(-1.62%)
May 06, 2008
11.31
11.37
11.25
11.37
3,406,255
-0.08(-0.72%)
May 05, 2008
11.49
11.52
11.41
11.45
5,215,503
-0.02(-0.17%)
May 02, 2008
11.57
11.58
11.43
11.47
8,613,900
-0.05(-0.45%)
May 01, 2008
11.37
11.52
11.35
11.52
4,552,201
+0.01(+0.12%)
Apr 30, 2008
11.53
11.69
11.46
11.51
5,094,750
+0.17(+1.52%)
Apr 29, 2008
11.39
11.43
11.28
11.34
4,340,815
-0.15(-1.34%)
Apr 28, 2008
11.62
11.64
11.48
11.49
5,709,384
+0.01(+0.07%)
Apr 25, 2008
11.45
11.54
11.42
11.48
4,310,655
-0.02(-0.17%)
Apr 24, 2008
11.36
11.57
11.31
11.50
7,431,470
-0.12(-0.99%)
Apr 23, 2008
11.56
11.69
11.46
11.62
6,031,899
+0.32(+2.79%)
Apr 22, 2008
11.48
11.48
11.30
11.30
5,865,585
-0.09(-0.79%)
Apr 21, 2008
11.57
11.58
11.35
11.39
5,977,593
-0.04(-0.36%)
Apr 18, 2008
11.42
11.45
11.37
11.43
8,465,460
+0.09(+0.80%)
Apr 17, 2008
11.34
11.35
11.27
11.34
5,494,099
-0.22(-1.87%)
Apr 16, 2008
11.60
11.61
11.45
11.56
8,210,930
+0.10(+0.88%)
Apr 15, 2008
11.52
11.55
11.37
11.46
25,399,496
+0.56(+5.11%)
Apr 14, 2008
10.90
10.93
10.75
10.90
8,360,603
+0.11(+1.02%)
Apr 11, 2008
10.94
10.97
10.78
10.79
4,914,479
-0.27(-2.45%)
Apr 10, 2008
11.01
11.11
10.94
11.06
4,063,919
+0.07(+0.67%)
Apr 09, 2008
11.09
11.11
10.91
10.99
6,747,592
+0.06(+0.58%)
Apr 08, 2008
10.92
10.95
10.85
10.93
6,537,986
-0.38(-3.39%)
Apr 07, 2008
11.33
11.45
11.29
11.31
5,371,974
-0.23(-2.00%)
Apr 04, 2008
11.55
11.60
11.45
11.54
7,190,631
+0.32(+2.83%)
Apr 03, 2008
11.23
11.29
11.17
11.22
4,981,076
+0.14(+1.29%)
Apr 02, 2008
11.08
11.19
11.06
11.08
9,316,056
-0.05(-0.47%)
Apr 01, 2008
10.80
11.16
10.79
11.13
16,469,124
+0.72(+6.87%)
Mar 31, 2008
10.24
10.44
10.18
10.42
14,200,128
+0.40(+3.97%)
Mar 28, 2008
10.21
10.22
10.01
10.02
5,414,246
-0.22(-2.20%)
Mar 27, 2008
10.37
10.37
10.21
10.24
7,133,692
+0.05(+0.51%)
Mar 26, 2008
10.29
10.32
10.11
10.19
7,255,729
-0.43(-4.03%)
Mar 25, 2008
10.49
10.66
10.47
10.62
5,370,909
+0.13(+1.25%)
Mar 24, 2008
10.42
10.49
10.37
10.49
3,410,949
+0.17(+1.65%)
Mar 21, 2008
10.26
10.34
10.18
10.32
7,331,949
+0.00(+0.00%)
Mar 20, 2008
10.26
10.34
10.18
10.32
7,331,949
+0.35(+3.55%)
Mar 19, 2008
10.11
10.12
9.921
9.965
4,200,248
-0.02(-0.25%)
Mar 18, 2008
9.921
10.01
9.819
9.989
12,288,897
+0.26(+2.62%)
Mar 17, 2008
9.616
9.912
9.605
9.734
12,494,492
-0.18(-1.80%)
Mar 14, 2008
10.15
10.15
9.877
9.912
6,936,765
-0.38(-3.73%)
Mar 13, 2008
10.42
10.42
10.26
10.30
7,611,230
-0.21(-2.03%)
Mar 12, 2008
10.39
10.58
10.33
10.51
9,390,070
+0.27(+2.62%)
Mar 11, 2008
10.16
10.26
10.08
10.24
8,667,258
+0.17(+1.69%)
Mar 10, 2008
10.19
10.22
10.04
10.07
7,278,613
-0.19(-1.90%)
Mar 07, 2008
10.16
10.31
10.13
10.27
5,166,408
+0.14(+1.41%)
Mar 06, 2008
10.23
10.26
10.10
10.12
3,089,360
-0.09(-0.89%)
Mar 05, 2008
10.15
10.27
10.14
10.21
6,164,753
+0.09(+0.84%)
Mar 04, 2008
10.13
10.15
10.03
10.13
7,530,185
-0.18(-1.76%)
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
.