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 (%)
Jan 31, 2011
13.98
14.13
13.95
14.11
7,070,410
+0.18(+1.33%)
Jan 28, 2011
14.03
14.07
13.83
13.92
7,246,992
-0.06(-0.45%)
Jan 27, 2011
14.30
14.32
13.90
13.98
9,092,844
-0.03(-0.23%)
Jan 26, 2011
14.09
14.12
14.01
14.02
4,531,147
+0.13(+0.91%)
Jan 25, 2011
13.84
13.91
13.80
13.89
3,988,357
-0.18(-1.31%)
Jan 24, 2011
13.92
14.07
13.92
14.07
4,670,748
+0.20(+1.43%)
Jan 21, 2011
13.70
13.89
13.66
13.87
7,726,686
+0.35(+2.58%)
Jan 20, 2011
13.58
13.64
13.42
13.53
4,494,205
-0.25(-1.82%)
Jan 19, 2011
13.89
13.92
13.72
13.78
3,361,848
-0.10(-0.71%)
Jan 18, 2011
13.78
13.90
13.78
13.87
5,268,053
+0.17(+1.22%)
Jan 14, 2011
13.68
13.74
13.67
13.71
2,870,277
-0.02(-0.17%)
Jan 13, 2011
13.79
13.79
13.69
13.73
3,829,675
+0.00(+0.00%)
Jan 12, 2011
13.66
13.76
13.61
13.73
3,251,562
+0.14(+1.00%)
Jan 11, 2011
13.57
13.60
13.48
13.59
3,530,449
+0.22(+1.62%)
Jan 10, 2011
13.40
13.42
13.34
13.38
3,710,296
-0.16(-1.21%)
Jan 07, 2011
13.54
13.56
13.45
13.54
5,058,867
-0.08(-0.61%)
Jan 06, 2011
13.62
13.65
13.55
13.63
5,159,740
-0.01(-0.08%)
Jan 05, 2011
13.44
13.64
13.43
13.64
7,310,445
+0.13(+0.98%)
Jan 04, 2011
13.50
13.54
13.46
13.51
3,332,276
+0.13(+0.99%)
Jan 03, 2011
13.40
13.49
13.36
13.37
2,476,687
+0.05(+0.37%)
Dec 31, 2010
13.27
13.37
13.27
13.32
1,297,099
+0.04(+0.28%)
Dec 30, 2010
13.29
13.37
13.22
13.29
3,493,860
-0.03(-0.26%)
Dec 29, 2010
13.25
13.36
13.24
13.32
3,781,296
+0.07(+0.52%)
Dec 28, 2010
13.28
13.29
13.19
13.25
1,773,884
-0.03(-0.20%)
Dec 27, 2010
13.27
13.29
13.24
13.28
1,783,993
+0.00(+0.00%)
Dec 23, 2010
13.25
13.34
13.25
13.28
3,361,432
+0.07(+0.50%)
Dec 22, 2010
13.17
13.21
13.15
13.21
2,024,471
-0.03(-0.26%)
Dec 21, 2010
13.23
13.25
13.19
13.25
3,828,409
-0.01(-0.07%)
Dec 20, 2010
13.29
13.31
13.18
13.25
6,930,931
-0.12(-0.93%)
Dec 17, 2010
14.20
13.44
13.12
13.38
18,070,430
-0.82(-5.79%)
Dec 16, 2010
14.25
14.29
14.16
14.20
3,913,530
-0.01(-0.10%)
Dec 15, 2010
14.11
14.29
14.11
14.21
5,524,655
+0.03(+0.24%)
Dec 14, 2010
14.07
14.20
14.04
14.18
2,951,843
+0.11(+0.78%)
Dec 13, 2010
13.88
14.12
13.86
14.07
4,753,497
+0.29(+2.07%)
Dec 10, 2010
13.77
13.82
13.71
13.79
2,824,570
+0.03(+0.25%)
Dec 09, 2010
13.81
13.83
13.70
13.75
3,657,971
-0.13(-0.96%)
Dec 08, 2010
13.85
13.91
13.80
13.88
4,247,930
+0.08(+0.54%)
Dec 07, 2010
13.91
13.92
13.80
13.81
5,045,859
+0.05(+0.33%)
Dec 06, 2010
13.77
13.81
13.71
13.76
4,111,227
-0.15(-1.08%)
Dec 03, 2010
13.81
13.93
13.80
13.91
2,893,137
+0.07(+0.50%)
Dec 02, 2010
13.62
13.84
13.62
13.84
3,403,737
+0.12(+0.84%)
Dec 01, 2010
13.69
13.74
13.65
13.73
3,909,786
+0.19(+1.41%)
Nov 30, 2010
13.45
13.62
13.45
13.54
9,142,776
-0.19(-1.41%)
Nov 29, 2010
13.66
13.76
13.58
13.73
6,485,510
-0.12(-0.85%)
Nov 26, 2010
13.81
13.91
13.80
13.85
1,920,176
-0.09(-0.62%)
Nov 24, 2010
13.82
13.94
13.94
13.94
3,624,978
+0.19(+1.41%)
Nov 23, 2010
13.84
13.89
13.71
13.74
6,467,912
-0.39(-2.76%)
Nov 22, 2010
14.11
14.15
13.95
14.13
2,936,804
+0.03(+0.18%)
Nov 19, 2010
14.13
14.13
14.02
14.11
4,034,604
-0.09(-0.65%)
Nov 18, 2010
14.08
14.21
14.05
14.20
4,631,545
+0.28(+2.01%)
Nov 17, 2010
14.01
14.04
13.89
13.92
2,922,795
+0.02(+0.15%)
Nov 16, 2010
14.05
14.07
13.83
13.90
5,931,380
-0.08(-0.56%)
Nov 15, 2010
14.01
14.10
13.92
13.98
4,551,691
-0.17(-1.20%)
Nov 12, 2010
14.15
14.22
14.10
14.15
2,856,333
-0.01(-0.10%)
Nov 11, 2010
14.19
14.20
14.10
14.16
2,594,961
-0.14(-0.99%)
Nov 10, 2010
14.27
14.30
14.14
14.30
3,005,801
+0.01(+0.04%)
Nov 09, 2010
14.45
14.49
14.26
14.30
2,802,383
-0.04(-0.26%)
Nov 08, 2010
14.36
14.38
14.32
14.33
2,508,513
-0.12(-0.82%)
Nov 05, 2010
14.51
14.51
14.38
14.45
3,702,579
+0.01(+0.10%)
Nov 04, 2010
14.58
14.62
14.37
14.44
5,427,661
-0.08(-0.58%)
Nov 03, 2010
14.48
14.53
14.37
14.52
3,260,784
+0.03(+0.18%)
Nov 02, 2010
14.52
14.55
14.45
14.49
3,234,141
+0.09(+0.60%)
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
.