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 (%)
Jun 29, 2007
14.62
14.77
14.62
14.66
3,773,103
+0.12(+0.83%)
Jun 28, 2007
14.56
14.64
14.51
14.54
5,033,478
-0.05(-0.34%)
Jun 27, 2007
14.50
14.69
14.46
14.59
9,324,809
+0.39(+2.72%)
Jun 26, 2007
14.21
14.24
14.15
14.21
5,029,831
+0.22(+1.59%)
Jun 25, 2007
14.07
14.19
13.98
13.98
4,805,181
-0.07(-0.49%)
Jun 22, 2007
14.04
14.12
13.98
14.05
5,560,823
-0.10(-0.74%)
Jun 21, 2007
14.12
14.17
14.08
14.16
4,085,279
+0.02(+0.16%)
Jun 20, 2007
14.26
14.33
14.12
14.14
3,551,735
-0.09(-0.62%)
Jun 19, 2007
14.24
14.25
14.16
14.22
3,155,679
-0.01(-0.06%)
Jun 18, 2007
14.27
14.27
14.17
14.23
2,551,385
+0.05(+0.35%)
Jun 15, 2007
14.19
14.25
14.13
14.18
3,301,556
+0.14(+1.00%)
Jun 14, 2007
13.94
14.09
13.93
14.04
5,381,030
-0.07(-0.51%)
Jun 13, 2007
14.05
14.13
13.99
14.11
7,008,285
-0.00(-0.02%)
Jun 12, 2007
14.24
14.29
14.12
14.12
5,465,638
-0.12(-0.83%)
Jun 11, 2007
14.09
14.30
14.09
14.23
3,840,571
+0.22(+1.60%)
Jun 08, 2007
13.86
14.04
13.85
14.01
7,623,156
-0.12(-0.81%)
Jun 07, 2007
14.18
14.34
14.12
14.12
5,762,698
-0.30(-2.09%)
Jun 06, 2007
14.48
14.51
14.34
14.43
3,524,383
+0.01(+0.08%)
Jun 05, 2007
14.43
14.50
14.41
14.41
3,901,839
-0.26(-1.78%)
Jun 04, 2007
14.58
14.68
14.57
14.68
3,910,956
+0.07(+0.49%)
Jun 01, 2007
14.57
14.62
14.52
14.60
2,789,893
+0.02(+0.15%)
May 31, 2007
14.57
14.62
14.54
14.58
7,031,990
-0.05(-0.32%)
May 30, 2007
14.49
14.66
14.48
14.63
2,449,271
-0.03(-0.22%)
May 29, 2007
14.59
14.72
14.63
14.66
4,107,084
-0.00(-0.02%)
May 25, 2007
14.64
14.68
14.60
14.66
2,553,573
+0.03(+0.19%)
May 24, 2007
14.68
14.74
14.61
14.64
3,766,538
-0.02(-0.11%)
May 23, 2007
14.74
14.83
14.65
14.65
2,059,780
-0.03(-0.19%)
May 22, 2007
14.64
14.72
14.60
14.68
4,739,172
-0.01(-0.04%)
May 21, 2007
14.77
14.78
14.65
14.69
2,947,075
-0.17(-1.16%)
May 18, 2007
14.86
14.92
14.83
14.86
2,763,088
-0.02(-0.15%)
May 17, 2007
14.88
14.93
14.83
14.88
3,973,866
+0.07(+0.48%)
May 16, 2007
14.78
14.85
14.76
14.81
2,089,320
+0.07(+0.48%)
May 15, 2007
14.68
14.83
14.68
14.74
4,948,505
+0.16(+1.07%)
May 14, 2007
14.59
14.62
14.54
14.58
3,135,621
-0.02(-0.17%)
May 11, 2007
14.61
14.64
14.57
14.61
2,124,440
+0.07(+0.45%)
May 10, 2007
14.64
14.69
14.53
14.54
8,401,044
-0.24(-1.65%)
May 09, 2007
14.76
14.83
14.73
14.79
2,899,665
+0.03(+0.22%)
May 08, 2007
14.57
14.78
14.57
14.75
2,776,035
+0.01(+0.04%)
May 07, 2007
14.83
14.84
14.73
14.75
3,736,633
+0.02(+0.13%)
May 04, 2007
14.65
14.78
14.62
14.73
5,144,709
+0.22(+1.49%)
May 03, 2007
14.57
14.59
14.45
14.51
7,510,101
-0.24(-1.60%)
May 02, 2007
14.58
14.79
14.57
14.75
5,707,429
-0.09(-0.63%)
May 01, 2007
14.90
14.92
14.82
14.84
4,289,871
-0.05(-0.35%)
Apr 30, 2007
15.07
15.08
14.85
14.89
5,410,205
-0.19(-1.25%)
Apr 27, 2007
14.99
15.11
14.96
15.08
3,924,085
+0.02(+0.11%)
Apr 26, 2007
15.16
15.16
14.99
15.06
3,889,560
-0.18(-1.15%)
Apr 25, 2007
15.20
15.25
15.10
15.24
3,925,792
+0.05(+0.36%)
Apr 24, 2007
15.30
15.33
15.18
15.19
9,570,611
-0.15(-0.95%)
Apr 23, 2007
15.50
15.58
15.29
15.33
11,799,937
-0.86(-5.30%)
Apr 20, 2007
16.26
16.31
16.17
16.19
5,197,225
+0.17(+1.06%)
Apr 19, 2007
16.01
16.11
15.99
16.02
5,660,748
+0.21(+1.30%)
Apr 18, 2007
15.93
15.95
15.79
15.81
5,110,826
+0.14(+0.91%)
Apr 17, 2007
15.65
15.72
15.61
15.67
3,204,183
+0.12(+0.79%)
Apr 16, 2007
15.56
15.63
15.51
15.55
4,479,639
+0.20(+1.30%)
Apr 13, 2007
15.36
15.40
15.27
15.35
5,670,595
+0.39(+2.60%)
Apr 12, 2007
14.89
15.00
14.85
14.96
3,515,630
+0.21(+1.43%)
Apr 11, 2007
14.79
14.82
14.70
14.75
8,952,094
-0.04(-0.28%)
Apr 10, 2007
14.78
14.83
14.76
14.79
6,332,146
-0.11(-0.74%)
Apr 09, 2007
14.82
14.94
14.82
14.90
1,355,195
-0.07(-0.48%)
Apr 05, 2007
14.89
15.02
14.87
14.97
1,461,659
+0.03(+0.20%)
Apr 04, 2007
14.88
14.95
14.86
14.94
3,386,135
+0.19(+1.32%)
Apr 03, 2007
14.85
14.86
14.74
14.74
7,155,621
+0.02(+0.13%)
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
.