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 (%)
Oct 31, 2011
14.86
14.91
14.62
14.62
5,248,180
-0.42(-2.76%)
Oct 28, 2011
15.04
15.10
14.94
15.04
4,897,534
-0.19(-1.24%)
Oct 27, 2011
15.10
15.24
14.95
15.23
5,911,946
+0.33(+2.21%)
Oct 26, 2011
14.86
14.94
14.63
14.90
4,105,023
+0.30(+2.05%)
Oct 25, 2011
14.70
14.77
14.56
14.60
4,109,735
-0.23(-1.58%)
Oct 24, 2011
14.57
14.88
14.56
14.83
3,701,201
+0.01(+0.08%)
Oct 21, 2011
14.71
14.86
14.69
14.82
4,477,138
+0.46(+3.21%)
Oct 20, 2011
14.42
14.44
14.24
14.36
3,299,981
+0.08(+0.53%)
Oct 19, 2011
14.40
14.43
14.25
14.28
3,536,307
-0.08(-0.57%)
Oct 18, 2011
14.13
14.45
14.05
14.37
3,258,884
+0.12(+0.81%)
Oct 17, 2011
14.31
14.34
14.22
14.25
4,450,653
-0.28(-1.95%)
Oct 14, 2011
14.47
14.54
14.44
14.54
2,860,213
+0.21(+1.47%)
Oct 13, 2011
14.23
14.41
14.20
14.32
6,090,922
-0.11(-0.74%)
Oct 12, 2011
14.40
14.54
14.38
14.43
4,473,485
+0.14(+0.96%)
Oct 11, 2011
14.24
14.33
14.20
14.29
3,180,213
-0.12(-0.83%)
Oct 10, 2011
14.32
14.42
14.29
14.41
4,405,465
+0.45(+3.19%)
Oct 07, 2011
14.10
14.16
13.95
13.97
4,937,275
-0.05(-0.33%)
Oct 06, 2011
13.89
14.02
13.86
14.01
5,735,909
+0.35(+2.59%)
Oct 05, 2011
13.46
13.69
13.37
13.66
6,970,321
+0.23(+1.73%)
Oct 04, 2011
13.32
13.45
13.10
13.43
7,000,973
+0.04(+0.30%)
Oct 03, 2011
13.48
13.63
13.38
13.39
6,893,763
-0.15(-1.13%)
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%)
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
.