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 (%)
Aug 31, 2012
15.30
15.33
15.10
15.18
3,258,780
-0.07(-0.45%)
Aug 30, 2012
15.31
15.31
15.18
15.24
3,548,186
+0.00(+0.00%)
Aug 29, 2012
15.23
15.28
15.19
15.24
3,946,555
-0.07(-0.49%)
Aug 27, 2012
15.30
15.33
15.28
15.32
3,423,326
-0.02(-0.11%)
Aug 24, 2012
15.29
15.39
15.27
15.33
2,352,560
+0.09(+0.62%)
Aug 23, 2012
15.27
15.31
15.20
15.24
2,010,385
+0.04(+0.23%)
Aug 22, 2012
15.16
15.26
15.15
15.21
2,876,129
-0.02(-0.15%)
Aug 21, 2012
15.28
15.35
15.22
15.23
3,260,266
-0.05(-0.30%)
Aug 20, 2012
15.20
15.30
15.15
15.27
3,221,245
-0.06(-0.40%)
Aug 17, 2012
15.30
15.36
15.24
15.33
3,248,799
-0.14(-0.88%)
Aug 16, 2012
15.39
15.51
15.37
15.47
3,212,964
+0.04(+0.25%)
Aug 15, 2012
15.39
15.47
15.37
15.43
3,155,268
+0.09(+0.57%)
Aug 14, 2012
15.33
15.39
15.30
15.34
3,944,409
+0.06(+0.42%)
Aug 13, 2012
15.23
15.31
15.21
15.28
2,926,458
-0.02(-0.11%)
Aug 10, 2012
15.10
15.31
15.08
15.30
3,597,912
+0.11(+0.71%)
Aug 09, 2012
15.22
15.26
15.18
15.19
3,783,791
-0.12(-0.76%)
Aug 08, 2012
15.25
15.33
15.20
15.31
4,050,893
-0.01(-0.04%)
Aug 07, 2012
15.34
15.36
15.30
15.31
4,637,807
-0.01(-0.04%)
Aug 06, 2012
15.27
15.39
15.27
15.32
4,525,052
-0.03(-0.17%)
Aug 03, 2012
15.30
15.40
15.27
15.34
7,290,884
+0.36(+2.40%)
Aug 02, 2012
15.06
15.10
14.88
14.98
4,487,621
-0.02(-0.13%)
Aug 01, 2012
14.97
15.14
14.93
15.00
5,986,067
+0.11(+0.71%)
Jul 31, 2012
14.92
15.02
14.90
14.90
5,208,699
-0.08(-0.53%)
Jul 30, 2012
14.90
15.02
14.87
14.98
5,186,086
+0.15(+1.03%)
Jul 27, 2012
14.66
14.83
14.65
14.83
8,155,304
+0.25(+1.70%)
Jul 26, 2012
14.52
14.69
14.49
14.58
7,019,795
+0.11(+0.77%)
Jul 25, 2012
14.38
14.48
14.30
14.47
7,928,247
-0.11(-0.74%)
Jul 24, 2012
14.62
14.63
14.48
14.57
8,811,063
-0.11(-0.78%)
Jul 23, 2012
14.56
14.72
14.54
14.69
6,816,190
-0.22(-1.49%)
Jul 20, 2012
14.88
14.96
14.84
14.91
6,588,988
-0.16(-1.03%)
Jul 19, 2012
14.91
15.10
14.89
15.07
7,239,114
+0.21(+1.39%)
Jul 18, 2012
14.72
14.88
14.72
14.86
4,631,658
+0.11(+0.78%)
Jul 17, 2012
14.64
14.76
14.61
14.75
4,296,719
+0.13(+0.92%)
Jul 16, 2012
14.60
14.67
14.55
14.61
4,666,151
+0.06(+0.44%)
Jul 13, 2012
14.45
14.57
14.42
14.55
4,013,851
+0.22(+1.56%)
Jul 12, 2012
14.28
14.36
14.23
14.33
6,794,981
-0.18(-1.25%)
Jul 11, 2012
14.51
14.54
14.44
14.51
5,043,821
+0.09(+0.60%)
Jul 10, 2012
14.45
14.47
14.37
14.42
3,130,303
-0.07(-0.48%)
Jul 09, 2012
14.45
14.50
14.40
14.49
3,766,412
+0.08(+0.55%)
Jul 06, 2012
14.39
14.43
14.33
14.41
5,189,077
-0.13(-0.88%)
Jul 05, 2012
14.50
14.58
14.45
14.54
7,587,259
-0.15(-1.00%)
Jul 03, 2012
14.55
14.69
14.55
14.69
8,316,879
+0.15(+1.03%)
Jul 02, 2012
14.27
14.56
14.24
14.54
12,388,747
+0.29(+2.06%)
Jun 29, 2012
14.31
14.34
14.20
14.24
12,228,947
+0.11(+0.81%)
Jun 28, 2012
13.94
14.13
13.84
14.13
8,036,255
+0.20(+1.46%)
Jun 27, 2012
13.87
13.93
13.78
13.92
3,891,782
+0.11(+0.81%)
Jun 26, 2012
13.70
13.83
13.66
13.81
5,518,361
+0.22(+1.62%)
Jun 25, 2012
13.69
13.69
13.58
13.59
2,745,821
-0.19(-1.41%)
Jun 22, 2012
13.80
13.81
13.71
13.79
2,545,800
+0.10(+0.72%)
Jun 21, 2012
13.84
13.89
13.68
13.69
4,936,837
-0.15(-1.08%)
Jun 20, 2012
13.83
13.92
13.76
13.84
5,335,992
+0.01(+0.07%)
Jun 19, 2012
13.67
13.84
13.64
13.83
7,048,745
+0.41(+3.06%)
Jun 18, 2012
13.25
13.42
13.23
13.42
2,843,910
+0.12(+0.89%)
Jun 15, 2012
13.31
13.35
13.27
13.30
3,600,372
-0.09(-0.64%)
Jun 14, 2012
13.36
13.43
13.32
13.39
3,063,322
+0.10(+0.72%)
Jun 13, 2012
13.27
13.36
13.18
13.29
4,776,110
+0.03(+0.24%)
Jun 12, 2012
13.14
13.27
13.07
13.26
2,972,045
+0.20(+1.51%)
Jun 11, 2012
13.31
13.31
13.06
13.06
3,997,302
-0.08(-0.61%)
Jun 08, 2012
13.01
13.15
13.00
13.14
3,561,729
+0.10(+0.73%)
Jun 07, 2012
13.20
13.20
13.04
13.05
3,705,530
+0.03(+0.22%)
Jun 06, 2012
12.84
13.02
12.83
13.02
3,082,809
+0.28(+2.17%)
Jun 05, 2012
12.66
12.76
12.64
12.74
3,326,713
-0.01(-0.08%)
Jun 04, 2012
12.73
12.78
12.68
12.75
2,447,061
-0.01(-0.05%)
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
.