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, 2010
14.27
14.36
14.22
14.27
2,080
-0.06(-0.40%)
Aug 30, 2010
14.42
14.48
14.32
14.33
3,138,738
-0.16(-1.12%)
Aug 27, 2010
14.48
14.54
14.30
14.49
2,862,837
+0.13(+0.88%)
Aug 26, 2010
14.41
14.45
14.31
14.36
3,099,914
-0.09(-0.64%)
Aug 25, 2010
14.33
14.48
14.27
14.45
2,974,045
+0.10(+0.68%)
Aug 24, 2010
14.41
14.45
14.30
14.36
4,585,666
-0.34(-2.32%)
Aug 23, 2010
14.72
14.83
14.70
14.70
2,981,100
+0.12(+0.83%)
Aug 20, 2010
14.53
14.60
14.48
14.58
3,071,919
-0.07(-0.49%)
Aug 19, 2010
14.77
14.78
14.58
14.65
3,571,846
-0.17(-1.13%)
Aug 18, 2010
14.88
14.91
14.77
14.81
3,523,338
-0.10(-0.66%)
Aug 17, 2010
14.94
14.97
14.83
14.91
3,577,198
-0.03(-0.21%)
Aug 16, 2010
14.82
15.00
14.80
14.94
3,046,119
+0.12(+0.82%)
Aug 13, 2010
14.82
14.90
14.79
14.82
3,308,903
+0.02(+0.14%)
Aug 12, 2010
14.80
14.86
14.77
14.80
5,582,585
+0.04(+0.25%)
Aug 11, 2010
14.92
14.93
14.76
14.77
5,089,874
-0.64(-4.16%)
Aug 10, 2010
15.23
15.44
15.12
15.41
346
+0.23(+1.52%)
Aug 09, 2010
15.16
15.22
15.12
15.18
3,821,646
+0.09(+0.59%)
Aug 06, 2010
15.09
15.14
14.95
15.09
5,281,095
+0.09(+0.60%)
Aug 05, 2010
14.88
15.00
14.87
15.00
6,277,484
+0.17(+1.15%)
Aug 04, 2010
14.88
14.96
14.77
14.83
7,417,784
-0.05(-0.31%)
Aug 03, 2010
14.78
14.90
14.76
14.87
7,391,588
+0.16(+1.08%)
Aug 02, 2010
14.66
14.77
14.61
14.71
6,790,565
+0.36(+2.50%)
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%)
Jul 01, 2010
13.59
13.63
13.30
13.53
14,346,746
+0.12(+0.89%)
Jun 30, 2010
13.54
13.67
13.40
13.41
10,741
-0.24(-1.75%)
Jun 29, 2010
13.65
14.17
12.57
13.65
8,433
+0.88(+6.86%)
Jun 25, 2010
12.78
12.80
12.63
12.78
5,055,028
-0.05(-0.40%)
Jun 24, 2010
12.79
12.92
12.77
12.83
4,473,757
+0.05(+0.38%)
Jun 23, 2010
12.79
12.84
12.66
12.78
4,168,159
-0.00(-0.02%)
Jun 22, 2010
12.81
12.99
12.78
12.78
6,040,351
+0.01(+0.09%)
Jun 21, 2010
12.91
12.95
12.74
12.77
6,425,678
-0.18(-1.36%)
Jun 18, 2010
12.95
13.03
12.91
12.95
4,271,217
-0.09(-0.65%)
Jun 17, 2010
12.98
13.05
12.93
13.03
4,739,953
+0.00(+0.02%)
Jun 16, 2010
12.97
13.07
12.96
13.03
4,729,935
-0.05(-0.39%)
Jun 15, 2010
12.97
13.08
12.95
13.08
6,100,593
+0.26(+2.07%)
Jun 14, 2010
12.86
12.92
12.81
12.81
7,242,441
+0.00(+0.02%)
Jun 11, 2010
12.50
12.83
12.49
12.81
12,184,569
+0.24(+1.92%)
Jun 10, 2010
12.41
12.59
12.40
12.57
12,232,572
+0.44(+3.61%)
Jun 09, 2010
12.14
12.29
12.10
12.13
5,677,643
+0.07(+0.61%)
Jun 08, 2010
11.97
12.08
11.93
12.06
6,240,712
+0.07(+0.57%)
Jun 07, 2010
12.11
12.24
11.99
11.99
7,226,531
-0.10(-0.80%)
Jun 04, 2010
12.09
12.30
12.06
12.09
7,511,358
-0.30(-2.41%)
Jun 03, 2010
12.46
12.47
12.31
12.39
7,489,530
-0.02(-0.16%)
Jun 02, 2010
12.24
12.41
12.13
12.41
6,324
+0.36(+3.02%)
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
.