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 (%)
Dec 30, 2005
13.37
13.41
13.31
13.33
1,508,366
-0.15(-1.14%)
Dec 29, 2005
13.44
13.50
13.41
13.48
2,921,912
+0.09(+0.63%)
Dec 28, 2005
13.46
13.48
13.34
13.39
1,889,104
+0.12(+0.91%)
Dec 27, 2005
13.38
13.40
13.26
13.27
2,035,345
-0.03(-0.25%)
Dec 23, 2005
13.20
13.36
13.20
13.31
1,601,362
+0.04(+0.27%)
Dec 22, 2005
13.26
13.30
13.25
13.27
1,597,350
+0.10(+0.73%)
Dec 21, 2005
13.32
13.32
13.16
13.18
3,191,054
-0.22(-1.68%)
Dec 20, 2005
13.47
13.50
13.39
13.40
2,784,423
-0.17(-1.27%)
Dec 19, 2005
13.73
13.75
13.55
13.57
8,849,250
+0.30(+2.23%)
Dec 16, 2005
13.39
13.42
13.28
13.28
5,740,251
+0.05(+0.35%)
Dec 15, 2005
13.38
13.40
13.21
13.23
2,685,227
-0.21(-1.59%)
Dec 14, 2005
13.42
13.48
13.39
13.44
2,488,658
+0.07(+0.49%)
Dec 13, 2005
13.32
13.43
13.30
13.38
4,549,167
+0.11(+0.81%)
Dec 12, 2005
13.26
13.30
13.18
13.27
3,170,267
+0.12(+0.94%)
Dec 09, 2005
13.18
13.19
13.08
13.15
3,705,635
+0.15(+1.16%)
Dec 08, 2005
12.88
13.05
12.85
13.00
3,254,511
+0.21(+1.61%)
Dec 07, 2005
12.84
12.84
12.75
12.79
1,083,864
-0.13(-1.00%)
Dec 06, 2005
12.90
12.98
12.87
12.92
2,980,262
+0.03(+0.21%)
Dec 05, 2005
12.90
12.92
12.85
12.89
2,599,159
-0.06(-0.47%)
Dec 02, 2005
12.90
12.97
12.85
12.95
2,584,207
+0.10(+0.81%)
Dec 01, 2005
12.74
12.87
12.74
12.85
2,528,774
+0.22(+1.76%)
Nov 30, 2005
12.71
12.75
12.62
12.63
2,383,626
-0.08(-0.60%)
Nov 29, 2005
12.72
12.74
12.63
12.70
2,872,314
+0.04(+0.35%)
Nov 28, 2005
12.64
12.69
12.56
12.66
3,463,114
+0.05(+0.37%)
Nov 25, 2005
12.69
12.74
12.59
12.61
1,727,181
+0.03(+0.22%)
Nov 23, 2005
12.52
12.61
12.52
12.59
5,558,635
+0.31(+2.55%)
Nov 22, 2005
12.22
12.30
12.18
12.27
3,570,699
+0.01(+0.09%)
Nov 21, 2005
12.30
12.34
12.20
12.26
6,382,838
-0.12(-0.95%)
Nov 18, 2005
12.40
12.43
12.31
12.38
9,995,842
+0.08(+0.65%)
Nov 17, 2005
12.25
12.36
12.22
12.30
4,504,310
+0.09(+0.76%)
Nov 16, 2005
12.21
12.21
12.10
12.21
4,128,677
+0.00(+0.00%)
Nov 15, 2005
12.21
12.32
12.20
12.21
2,401,496
-0.11(-0.89%)
Nov 14, 2005
12.39
12.41
12.29
12.32
3,232,264
-0.02(-0.16%)
Nov 11, 2005
12.25
12.38
12.24
12.34
6,746,801
+0.12(+0.99%)
Nov 10, 2005
12.24
12.26
12.13
12.22
7,950,284
-0.07(-0.56%)
Nov 09, 2005
12.31
12.33
12.25
12.28
5,202,331
-0.18(-1.45%)
Nov 08, 2005
12.51
12.52
12.41
12.47
1,698,370
-0.14(-1.13%)
Nov 07, 2005
12.59
12.65
12.53
12.61
4,113,360
+0.01(+0.09%)
Nov 04, 2005
12.67
12.70
12.55
12.60
2,643,287
+0.05(+0.39%)
Nov 03, 2005
12.49
12.58
12.47
12.55
3,450,715
+0.09(+0.73%)
Nov 02, 2005
12.33
12.50
12.33
12.46
2,723,519
+0.15(+1.20%)
Nov 01, 2005
12.28
12.33
12.21
12.31
3,767,632
-0.00(-0.02%)
Oct 31, 2005
12.28
12.36
12.27
12.31
3,563,405
+0.13(+1.06%)
Oct 28, 2005
12.17
12.20
12.04
12.18
3,441,233
-0.14(-1.16%)
Oct 27, 2005
12.50
12.53
12.24
12.33
6,803,693
-0.30(-2.35%)
Oct 26, 2005
12.67
12.71
12.61
12.62
2,102,813
-0.02(-0.15%)
Oct 25, 2005
12.70
12.80
12.60
12.64
2,656,781
-0.12(-0.90%)
Oct 24, 2005
12.69
12.78
12.69
12.76
2,931,394
+0.19(+1.48%)
Oct 21, 2005
12.73
12.74
12.54
12.57
2,926,288
+0.04(+0.28%)
Oct 20, 2005
12.54
12.61
12.47
12.53
4,235,532
-0.35(-2.68%)
Oct 19, 2005
12.74
12.90
12.73
12.88
3,002,873
+0.25(+2.00%)
Oct 18, 2005
12.50
12.70
12.47
12.63
6,817,187
-0.20(-1.56%)
Oct 17, 2005
12.92
12.95
12.81
12.83
3,290,615
-0.26(-2.01%)
Oct 14, 2005
12.93
13.12
12.89
13.09
4,541,509
+0.12(+0.89%)
Oct 13, 2005
12.95
13.04
12.85
12.98
2,531,327
-0.06(-0.44%)
Oct 12, 2005
13.26
13.27
13.00
13.03
5,278,551
-0.02(-0.13%)
Oct 11, 2005
13.16
13.20
13.04
13.05
2,464,953
-0.22(-1.69%)
Oct 10, 2005
13.35
13.35
13.22
13.27
1,322,373
-0.13(-1.00%)
Oct 07, 2005
13.38
13.42
13.32
13.41
3,495,572
+0.04(+0.31%)
Oct 06, 2005
13.43
13.45
13.29
13.37
5,803,343
+0.18(+1.33%)
Oct 05, 2005
13.23
13.40
13.19
13.19
3,677,918
+0.16(+1.22%)
Oct 04, 2005
13.10
13.17
13.03
13.03
2,278,595
+0.15(+1.13%)
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
.