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 (%)
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%)
Nov 01, 2010
14.41
14.49
14.33
14.41
4,795,605
-0.15(-1.01%)
Oct 29, 2010
14.46
14.56
14.44
14.56
5,409,166
+0.01(+0.06%)
Oct 28, 2010
14.46
14.55
14.38
14.55
6,728,012
-0.12(-0.83%)
Oct 27, 2010
14.87
14.92
14.64
14.67
5,196,994
-0.35(-2.31%)
Oct 25, 2010
15.01
15.09
14.97
15.01
5,511,454
-0.02(-0.13%)
Oct 22, 2010
14.87
15.07
14.85
15.03
4,492,641
+0.00(+0.02%)
Oct 21, 2010
15.08
15.10
14.90
15.03
3,936,352
-0.19(-1.25%)
Oct 20, 2010
15.02
15.26
15.01
15.22
3,592,463
+0.29(+1.97%)
Oct 19, 2010
15.03
15.12
14.85
14.93
4,446,484
-0.50(-3.27%)
Oct 18, 2010
15.35
15.43
15.33
15.43
2,282,474
+0.09(+0.58%)
Oct 15, 2010
15.41
15.42
15.23
15.34
3,042,826
-0.02(-0.13%)
Oct 14, 2010
15.33
15.41
15.31
15.36
3,764,229
+0.11(+0.70%)
Oct 13, 2010
15.25
15.31
15.21
15.26
3,264,653
+0.08(+0.55%)
Oct 12, 2010
15.08
15.19
15.00
15.17
3,969,012
+0.07(+0.50%)
Oct 11, 2010
15.15
15.17
15.06
15.10
1,807,862
+0.03(+0.19%)
Oct 08, 2010
15.07
15.09
14.97
15.07
2,210,410
+0.10(+0.66%)
Oct 07, 2010
15.06
15.07
14.94
14.97
2,923,596
+0.12(+0.80%)
Oct 06, 2010
14.75
14.87
14.75
14.85
2,645,670
-0.05(-0.31%)
Oct 05, 2010
14.81
14.95
14.80
14.90
1,733
+0.21(+1.45%)
Oct 04, 2010
14.68
14.75
14.64
14.69
2,881,779
-0.02(-0.16%)
Oct 01, 2010
14.71
14.79
14.65
14.71
4,434,129
+0.08(+0.57%)
Sep 30, 2010
14.86
14.92
14.62
14.62
5,240,298
-0.15(-1.02%)
Sep 29, 2010
14.80
14.84
14.73
14.77
3,436,148
-0.23(-1.54%)
Sep 28, 2010
14.96
15.05
14.84
15.01
4,260,498
-0.01(-0.04%)
Sep 27, 2010
15.05
15.06
14.95
15.01
2,242,932
-0.19(-1.23%)
Sep 24, 2010
15.13
15.22
15.11
15.20
2,054,213
+0.28(+1.90%)
Sep 23, 2010
14.87
15.02
14.85
14.92
3,881,507
-0.19(-1.26%)
Sep 22, 2010
15.11
15.20
15.07
15.11
2,691,241
+0.01(+0.04%)
Sep 21, 2010
15.03
15.16
15.01
15.10
3,769,054
+0.02(+0.11%)
Sep 20, 2010
14.95
15.10
14.94
15.08
3,281,872
+0.07(+0.46%)
Sep 17, 2010
15.01
15.14
14.98
15.01
2,772,111
-0.10(-0.67%)
Sep 15, 2010
14.98
15.13
14.95
15.11
3,265,370
-0.02(-0.15%)
Sep 14, 2010
15.05
15.18
15.01
15.14
3,355,143
+0.18(+1.23%)
Sep 13, 2010
15.01
15.01
14.89
14.95
3,418,651
+0.02(+0.12%)
Sep 10, 2010
14.99
15.00
14.92
14.94
2,952,662
+0.10(+0.68%)
Sep 09, 2010
14.86
14.89
14.80
14.84
2,487,923
+0.04(+0.29%)
Sep 08, 2010
14.87
14.97
14.78
14.79
4,045,705
+0.08(+0.53%)
Sep 07, 2010
14.75
14.77
14.69
14.71
3,036,211
-0.07(-0.45%)
Sep 03, 2010
14.77
14.79
14.69
14.78
2,290,662
+0.20(+1.38%)
Sep 02, 2010
14.52
14.59
14.51
14.58
1,589,079
+0.01(+0.10%)
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
.