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 28, 2013
16.04
16.13
15.98
15.98
6,558,029
-0.23(-1.44%)
Jun 27, 2013
16.28
16.37
16.02
16.21
3,562,806
+0.04(+0.27%)
Jun 26, 2013
16.21
16.28
16.14
16.17
4,872,916
+0.21(+1.33%)
Jun 25, 2013
16.08
16.08
15.93
15.96
7,394,992
+0.00(+0.02%)
Jun 24, 2013
15.87
16.09
15.84
15.95
9,824,161
-0.31(-1.93%)
Jun 21, 2013
16.39
16.47
16.18
16.27
8,308,609
-0.04(-0.27%)
Jun 20, 2013
16.55
16.58
16.24
16.31
10,738,663
-0.65(-3.81%)
Jun 19, 2013
17.19
17.23
16.95
16.96
3,465,807
-0.27(-1.55%)
Jun 18, 2013
17.14
17.25
17.14
17.23
6,253,191
+0.00(+0.02%)
Jun 17, 2013
17.30
17.35
17.18
17.22
5,634,828
+0.06(+0.33%)
Jun 14, 2013
17.10
17.23
17.09
17.16
4,470,543
-0.09(-0.53%)
Jun 13, 2013
17.17
17.28
17.14
17.26
5,695,830
+0.03(+0.18%)
Jun 12, 2013
17.50
17.51
17.21
17.23
7,535,732
+0.01(+0.08%)
Jun 11, 2013
17.17
17.30
17.17
17.21
7,316,644
-0.16(-0.89%)
Jun 10, 2013
17.50
17.50
17.36
17.37
5,876,679
-0.02(-0.10%)
Jun 07, 2013
17.29
17.44
17.27
17.38
7,290,031
-0.01(-0.08%)
Jun 06, 2013
17.29
17.41
17.24
17.40
6,190,032
+0.23(+1.36%)
Jun 05, 2013
17.18
17.26
17.09
17.16
6,724,231
-0.15(-0.88%)
Jun 04, 2013
17.28
17.40
17.23
17.32
4,533,347
-0.08(-0.47%)
Jun 03, 2013
17.32
17.48
17.25
17.40
4,036,167
+0.08(+0.47%)
May 31, 2013
17.50
17.54
17.32
17.32
6,291,421
-0.31(-1.74%)
May 30, 2013
17.61
17.69
17.59
17.62
3,930,170
-0.04(-0.23%)
May 29, 2013
17.71
17.76
17.62
17.66
3,913,179
-0.25(-1.38%)
May 28, 2013
17.98
18.06
17.87
17.91
4,800,112
+0.28(+1.61%)
May 24, 2013
17.46
17.66
17.43
17.63
3,918,740
+0.03(+0.17%)
May 23, 2013
17.69
17.64
17.40
17.60
4,845,235
-0.09(-0.52%)
May 22, 2013
17.56
17.81
17.55
17.69
9,278,363
+0.22(+1.24%)
May 21, 2013
17.27
17.50
17.23
17.47
5,250,660
+0.07(+0.41%)
May 20, 2013
17.41
17.49
17.38
17.40
8,861,591
-0.02(-0.12%)
May 17, 2013
17.36
17.46
17.34
17.42
8,100,626
-0.09(-0.52%)
May 16, 2013
17.51
17.61
17.48
17.51
3,991,630
+0.03(+0.15%)
May 15, 2013
17.36
17.51
17.34
17.49
7,176,327
+0.13(+0.76%)
May 13, 2013
17.28
17.38
17.25
17.35
3,198,435
-0.06(-0.35%)
May 10, 2013
17.34
17.42
17.29
17.41
3,432,561
-0.01(-0.08%)
May 09, 2013
17.39
17.49
17.37
17.43
2,613,871
-0.03(-0.17%)
May 08, 2013
17.39
17.51
17.39
17.46
4,767,011
+0.08(+0.49%)
May 07, 2013
17.37
17.39
17.27
17.37
3,890,449
-0.07(-0.39%)
May 06, 2013
17.54
17.54
17.41
17.44
3,246,144
-0.14(-0.79%)
May 03, 2013
17.60
17.62
17.38
17.58
4,847,718
+0.20(+1.17%)
May 02, 2013
17.35
17.42
17.32
17.38
3,248,308
-0.05(-0.31%)
May 01, 2013
17.56
17.59
17.41
17.43
3,466,227
-0.11(-0.64%)
Apr 30, 2013
17.60
17.62
17.50
17.54
3,104,451
-0.08(-0.48%)
Apr 29, 2013
17.55
17.65
17.54
17.63
4,121,861
+0.21(+1.20%)
Apr 26, 2013
17.27
17.44
17.27
17.42
4,412,848
+0.15(+0.84%)
Apr 25, 2013
17.27
17.39
17.23
17.27
7,993,306
-0.11(-0.64%)
Apr 24, 2013
17.52
17.53
17.38
17.38
6,476,363
-0.17(-0.94%)
Apr 23, 2013
17.42
17.55
17.39
17.55
5,644,417
+0.22(+1.27%)
Apr 22, 2013
17.36
17.42
17.26
17.33
5,621,300
+0.02(+0.14%)
Apr 19, 2013
17.25
17.32
17.22
17.31
4,093,572
+0.05(+0.31%)
Apr 18, 2013
17.34
17.36
17.21
17.25
6,416,741
+0.09(+0.51%)
Apr 17, 2013
17.07
17.18
16.96
17.16
11,861,907
-0.11(-0.63%)
Apr 16, 2013
17.19
17.29
17.14
17.27
3,989,165
+0.08(+0.49%)
Apr 15, 2013
17.25
17.36
17.19
17.19
7,139,447
-0.15(-0.88%)
Apr 12, 2013
17.23
17.35
17.20
17.34
6,128,593
+0.05(+0.29%)
Apr 11, 2013
17.15
17.35
17.13
17.29
6,259,442
+0.06(+0.33%)
Apr 10, 2013
17.16
17.28
17.13
17.23
7,298,738
+0.14(+0.83%)
Apr 09, 2013
17.12
17.16
17.02
17.09
7,031,058
+0.02(+0.12%)
Apr 08, 2013
17.08
17.11
17.00
17.07
8,855,872
+0.03(+0.18%)
Apr 05, 2013
16.93
17.05
16.90
17.04
8,409,454
+0.10(+0.60%)
Apr 04, 2013
16.72
16.97
16.70
16.94
4,597,080
+0.07(+0.44%)
Apr 03, 2013
17.04
17.07
16.84
16.86
4,934,297
-0.15(-0.85%)
Apr 02, 2013
17.03
17.13
16.97
17.01
7,885,267
+0.08(+0.46%)
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
.