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 (%)
Jul 30, 2010
14.35
14.55
14.35
14.35
11,410,939
-0.05(-0.32%)
Jul 29, 2010
14.85
14.88
14.34
14.40
15,820,796
-0.26(-1.77%)
Jul 28, 2010
14.31
14.82
14.19
14.66
127,071
+0.45(+3.16%)
Jul 27, 2010
14.22
14.23
14.12
14.21
351
-0.17(-1.15%)
Jul 26, 2010
13.73
14.55
13.65
14.37
24,026,740
+0.54(+3.89%)
Jul 23, 2010
13.85
13.90
13.70
13.84
12,361,773
-0.15(-1.06%)
Jul 22, 2010
13.97
14.10
13.93
13.98
4,912,077
+0.26(+1.89%)
Jul 21, 2010
13.85
13.89
13.69
13.73
5,211,068
-0.33(-2.37%)
Jul 20, 2010
13.85
14.07
13.83
14.06
386,525
+0.10(+0.69%)
Jul 19, 2010
14.04
14.08
13.92
13.96
4,058,056
+0.08(+0.55%)
Jul 16, 2010
13.88
14.23
13.86
13.88
7,206,505
-0.44(-3.06%)
Jul 15, 2010
14.28
14.32
14.15
14.32
5,169,334
+0.10(+0.72%)
Jul 14, 2010
14.19
14.28
14.14
14.22
7,401,992
+0.10(+0.73%)
Jul 13, 2010
14.11
14.16
14.06
14.12
5,362,280
+0.23(+1.64%)
Jul 12, 2010
13.88
13.95
13.84
13.89
3,453,354
-0.05(-0.39%)
Jul 09, 2010
13.94
13.94
13.81
13.94
4,250,770
+0.07(+0.47%)
Jul 08, 2010
13.65
13.90
13.65
13.88
6,664,885
+0.13(+0.91%)
Jul 07, 2010
13.51
13.77
13.48
13.75
6,773,562
+0.16(+1.17%)
Jul 06, 2010
13.50
13.65
13.48
13.59
6,589,533
+0.20(+1.53%)
Jul 02, 2010
13.39
13.44
13.29
13.39
6,623,783
-0.14(-1.05%)
Jul 01, 2010
13.59
13.63
13.30
13.53
14,346,746
+0.12(+0.89%)
Jun 30, 2010
13.54
13.67
13.40
13.41
10,741
-0.24(-1.75%)
Jun 29, 2010
13.65
14.17
12.57
13.65
8,433
+0.88(+6.86%)
Jun 25, 2010
12.78
12.80
12.63
12.78
5,055,028
-0.05(-0.40%)
Jun 24, 2010
12.79
12.92
12.77
12.83
4,473,757
+0.05(+0.38%)
Jun 23, 2010
12.79
12.84
12.66
12.78
4,168,159
-0.00(-0.02%)
Jun 22, 2010
12.81
12.99
12.78
12.78
6,040,351
+0.01(+0.09%)
Jun 21, 2010
12.91
12.95
12.74
12.77
6,425,678
-0.18(-1.36%)
Jun 18, 2010
12.95
13.03
12.91
12.95
4,271,217
-0.09(-0.65%)
Jun 17, 2010
12.98
13.05
12.93
13.03
4,739,953
+0.00(+0.02%)
Jun 16, 2010
12.97
13.07
12.96
13.03
4,729,935
-0.05(-0.39%)
Jun 15, 2010
12.97
13.08
12.95
13.08
6,100,593
+0.26(+2.07%)
Jun 14, 2010
12.86
12.92
12.81
12.81
7,242,441
+0.00(+0.02%)
Jun 11, 2010
12.50
12.83
12.49
12.81
12,184,569
+0.24(+1.92%)
Jun 10, 2010
12.41
12.59
12.40
12.57
12,232,572
+0.44(+3.61%)
Jun 09, 2010
12.14
12.29
12.10
12.13
5,677,643
+0.07(+0.61%)
Jun 08, 2010
11.97
12.08
11.93
12.06
6,240,712
+0.07(+0.57%)
Jun 07, 2010
12.11
12.24
11.99
11.99
7,226,531
-0.10(-0.80%)
Jun 04, 2010
12.09
12.30
12.06
12.09
7,511,358
-0.30(-2.41%)
Jun 03, 2010
12.46
12.47
12.31
12.39
7,489,530
-0.02(-0.16%)
Jun 02, 2010
12.24
12.41
12.13
12.41
6,324
+0.36(+3.02%)
Jun 01, 2010
12.04
12.24
12.01
12.04
8,792,921
+0.02(+0.14%)
May 28, 2010
12.02
12.09
11.94
12.02
9,145,039
+0.11(+0.96%)
May 27, 2010
11.74
11.91
11.72
11.91
6,673,501
+0.27(+2.30%)
May 26, 2010
11.59
11.74
11.59
11.64
351
-0.12(-1.04%)
May 25, 2010
11.59
11.78
11.50
11.76
13,132,262
-0.02(-0.15%)
May 24, 2010
11.79
11.94
11.74
11.78
6,135,837
-0.05(-0.41%)
May 21, 2010
11.56
11.86
11.54
11.83
8,123,090
+0.16(+1.37%)
May 20, 2010
11.69
11.85
11.65
11.67
351
-0.34(-2.87%)
May 19, 2010
11.89
12.08
11.88
12.02
13,172,180
+0.08(+0.64%)
May 18, 2010
12.00
12.07
11.90
11.94
11,508,382
-0.17(-1.41%)
May 17, 2010
11.97
12.13
11.90
12.11
10,721,188
+0.14(+1.19%)
May 14, 2010
11.97
12.13
11.89
11.97
12,759,656
-0.31(-2.55%)
May 13, 2010
12.24
12.33
12.23
12.28
9,374,069
-0.07(-0.55%)
May 12, 2010
12.13
12.37
12.12
12.35
6,075,230
+0.24(+1.95%)
May 11, 2010
12.19
12.24
12.10
12.11
4,654,447
+0.00(+0.02%)
May 10, 2010
12.03
12.11
11.99
12.11
6,904,411
+0.38(+3.20%)
May 07, 2010
11.80
11.89
11.51
11.73
13,514,824
-0.13(-1.08%)
May 06, 2010
12.16
12.22
11.47
11.86
10,984,612
-0.44(-3.61%)
May 05, 2010
12.34
12.35
12.25
12.31
6,926,053
-0.22(-1.77%)
May 04, 2010
12.56
12.59
12.50
12.53
5,488,562
-0.02(-0.16%)
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
.