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 (%)
Feb 28, 2013
15.40
15.48
15.35
15.35
5,096,255
-0.06(-0.42%)
Feb 27, 2013
15.22
15.45
15.21
15.42
5,567,908
+0.25(+1.67%)
Feb 26, 2013
15.19
15.22
15.08
15.16
7,429,788
+0.01(+0.09%)
Feb 25, 2013
15.27
15.32
15.13
15.15
9,165,203
-0.11(-0.75%)
Feb 22, 2013
15.15
15.27
15.12
15.27
5,016,125
+0.17(+1.14%)
Feb 21, 2013
15.12
15.13
15.02
15.09
4,964,938
-0.18(-1.15%)
Feb 20, 2013
15.30
15.34
15.26
15.27
5,912,384
-0.16(-1.05%)
Feb 19, 2013
15.30
15.43
15.30
15.43
6,027,414
+0.00(+0.02%)
Feb 15, 2013
15.42
15.46
15.35
15.43
4,331,863
+0.11(+0.75%)
Feb 14, 2013
15.38
15.41
15.31
15.31
4,511,638
-0.18(-1.18%)
Feb 13, 2013
15.61
15.64
15.47
15.50
8,584,887
+0.11(+0.75%)
Feb 12, 2013
15.31
15.38
15.29
15.38
11,273,949
-0.00(-0.02%)
Feb 11, 2013
15.40
15.41
15.34
15.38
6,502,067
+0.00(+0.00%)
Feb 08, 2013
15.38
15.44
15.35
15.38
3,968,739
-0.01(-0.08%)
Feb 07, 2013
15.49
15.53
15.35
15.40
6,473,430
-0.17(-1.10%)
Feb 06, 2013
15.54
15.59
15.53
15.57
6,251,441
+0.01(+0.04%)
Feb 04, 2013
15.54
15.62
15.52
15.56
6,985,199
-0.14(-0.91%)
Feb 01, 2013
15.70
15.74
15.67
15.70
12,400,992
+0.08(+0.50%)
Jan 31, 2013
16.16
15.75
15.47
15.63
13,744,605
-0.53(-3.27%)
Jan 30, 2013
16.07
16.19
16.05
16.16
4,354,338
-0.08(-0.50%)
Jan 29, 2013
16.05
16.26
16.05
16.24
4,054,001
+0.26(+1.65%)
Jan 28, 2013
16.03
16.04
15.97
15.97
5,278,951
-0.25(-1.54%)
Jan 25, 2013
16.14
16.22
16.10
16.22
5,200,475
+0.16(+0.99%)
Jan 24, 2013
15.99
16.09
15.96
16.06
8,406,117
+0.18(+1.12%)
Jan 23, 2013
15.86
15.93
15.80
15.89
5,015,231
+0.02(+0.12%)
Jan 22, 2013
15.88
15.88
15.79
15.87
4,152,525
-0.02(-0.14%)
Jan 18, 2013
15.92
15.94
15.83
15.89
2,295,158
-0.05(-0.28%)
Jan 17, 2013
15.87
15.98
15.85
15.93
3,419,716
+0.19(+1.24%)
Jan 16, 2013
15.73
15.79
15.71
15.74
4,235,623
-0.18(-1.12%)
Jan 15, 2013
15.81
15.93
15.78
15.92
3,741,135
+0.10(+0.64%)
Jan 14, 2013
15.78
15.85
15.73
15.82
5,634,104
+0.02(+0.12%)
Jan 11, 2013
15.81
15.84
15.74
15.80
3,128,358
+0.01(+0.04%)
Jan 10, 2013
15.63
15.81
15.62
15.79
4,752,291
+0.28(+1.78%)
Jan 09, 2013
15.57
15.60
15.49
15.52
3,810,362
-0.10(-0.64%)
Jan 08, 2013
15.49
15.64
15.48
15.62
2,809,337
+0.01(+0.08%)
Jan 07, 2013
15.57
15.63
15.55
15.60
2,978,370
-0.01(-0.08%)
Jan 04, 2013
15.54
15.65
15.54
15.62
2,859,270
+0.00(+0.00%)
Jan 03, 2013
15.58
15.64
15.56
15.62
2,992,809
-0.03(-0.19%)
Jan 02, 2013
15.62
15.65
15.56
15.65
4,334,870
+0.33(+2.14%)
Dec 31, 2012
15.16
15.35
15.15
15.32
2,784,262
+0.11(+0.75%)
Dec 28, 2012
15.32
15.35
15.20
15.21
3,080,303
-0.09(-0.62%)
Dec 27, 2012
15.38
15.40
15.24
15.30
3,447,560
+0.00(+0.00%)
Dec 26, 2012
15.34
15.40
15.26
15.30
1,525,156
-0.03(-0.17%)
Dec 24, 2012
15.34
15.39
15.27
15.33
1,145,228
-0.07(-0.46%)
Dec 21, 2012
15.41
15.45
15.36
15.40
3,039,719
-0.09(-0.59%)
Dec 20, 2012
15.49
15.50
15.42
15.49
3,195,975
+0.07(+0.46%)
Dec 19, 2012
15.60
15.60
15.41
15.42
3,815,464
-0.16(-1.00%)
Dec 18, 2012
15.52
15.61
15.47
15.57
3,552,774
+0.21(+1.35%)
Dec 17, 2012
15.34
15.44
15.33
15.36
3,721,902
-0.03(-0.19%)
Dec 14, 2012
15.22
15.45
15.22
15.39
7,894,841
+0.00(+0.00%)
Dec 13, 2012
15.40
15.48
15.39
15.39
6,489,938
-0.47(-2.94%)
Dec 12, 2012
15.98
15.98
15.85
15.86
5,820,516
+0.05(+0.29%)
Dec 11, 2012
15.77
15.84
15.76
15.81
2,908,770
+0.13(+0.85%)
Dec 10, 2012
15.66
15.75
15.65
15.68
2,714,582
+0.05(+0.31%)
Dec 07, 2012
15.51
15.66
15.51
15.63
3,660,954
-0.00(-0.02%)
Dec 06, 2012
15.69
15.69
15.54
15.64
3,795,683
-0.01(-0.04%)
Dec 05, 2012
15.60
15.71
15.58
15.64
3,869,072
+0.12(+0.75%)
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
.