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 (%)
Feb 28, 2005
10.89
10.91
10.77
10.90
5,186,649
-0.14(-1.24%)
Feb 25, 2005
10.94
11.03
10.89
11.03
2,522,574
-0.12(-1.11%)
Feb 24, 2005
11.09
11.17
11.01
11.16
2,769,835
-0.08(-0.73%)
Feb 23, 2005
11.19
11.26
11.18
11.24
3,797,902
-0.05(-0.41%)
Feb 22, 2005
11.35
11.45
11.25
11.29
6,351,110
+0.37(+3.39%)
Feb 18, 2005
10.79
10.94
10.74
10.92
5,387,229
+0.18(+1.66%)
Feb 17, 2005
10.81
10.83
10.69
10.74
3,439,774
+0.00(+0.03%)
Feb 16, 2005
10.75
10.76
10.69
10.74
3,061,589
+0.12(+1.16%)
Feb 15, 2005
10.71
10.71
10.59
10.61
4,649,093
-0.18(-1.68%)
Feb 14, 2005
10.77
10.82
10.69
10.79
1,377,806
-0.02(-0.23%)
Feb 11, 2005
10.68
10.83
10.68
10.82
2,067,074
+0.00(+0.02%)
Feb 10, 2005
10.74
10.83
10.74
10.81
2,565,243
+0.04(+0.41%)
Feb 09, 2005
10.72
10.82
10.70
10.77
5,804,437
+0.07(+0.67%)
Feb 08, 2005
10.68
10.74
10.65
10.70
2,398,214
+0.05(+0.44%)
Feb 07, 2005
10.70
10.72
10.61
10.65
1,992,676
-0.08(-0.77%)
Feb 04, 2005
10.72
10.77
10.70
10.74
2,139,283
+0.07(+0.69%)
Feb 03, 2005
10.67
10.69
10.61
10.66
2,635,628
-0.09(-0.84%)
Feb 02, 2005
10.69
10.77
10.68
10.75
4,478,052
+0.28(+2.70%)
Feb 01, 2005
10.40
10.52
10.39
10.47
4,393,079
+0.16(+1.54%)
Jan 31, 2005
10.39
10.41
10.26
10.31
2,601,347
-0.01(-0.13%)
Jan 28, 2005
10.36
10.38
10.26
10.32
8,863,838
+0.11(+1.07%)
Jan 27, 2005
10.28
10.33
10.17
10.21
13,586,234
+0.35(+3.53%)
Jan 26, 2005
9.792
9.871
9.792
9.866
4,316,129
+0.22(+2.27%)
Jan 25, 2005
9.575
9.704
9.575
9.646
4,062,668
+0.13(+1.32%)
Jan 24, 2005
9.625
9.641
9.520
9.520
3,518,912
-0.08(-0.86%)
Jan 21, 2005
9.616
9.677
9.567
9.603
3,030,225
-0.01(-0.09%)
Jan 20, 2005
9.663
9.674
9.597
9.611
3,018,920
-0.05(-0.51%)
Jan 19, 2005
9.803
9.803
9.649
9.660
2,282,242
-0.03(-0.34%)
Jan 18, 2005
9.674
9.721
9.636
9.693
2,770,564
-0.02(-0.17%)
Jan 14, 2005
9.778
9.792
9.696
9.710
3,159,691
-0.11(-1.12%)
Jan 13, 2005
9.945
9.945
9.816
9.819
3,818,324
-0.17(-1.67%)
Jan 12, 2005
9.940
10.00
9.902
9.987
4,104,972
+0.07(+0.69%)
Jan 11, 2005
10.02
10.04
9.902
9.918
3,262,534
-0.05(-0.52%)
Jan 10, 2005
9.880
10.04
9.838
9.970
5,424,793
-0.03(-0.33%)
Jan 07, 2005
10.08
10.10
9.934
10.00
3,580,545
+0.07(+0.75%)
Jan 06, 2005
10.01
10.03
9.929
9.929
3,011,626
+0.06(+0.58%)
Jan 05, 2005
9.987
10.03
9.871
9.871
2,575,454
-0.04(-0.36%)
Jan 04, 2005
9.956
9.973
9.786
9.907
6,734,766
-0.02(-0.25%)
Jan 03, 2005
9.981
10.01
9.918
9.932
4,437,572
-0.05(-0.47%)
Dec 31, 2004
9.976
9.995
9.882
9.978
1,397,499
+0.02(+0.25%)
Dec 30, 2004
9.882
10.04
9.866
9.954
3,162,244
+0.05(+0.47%)
Dec 29, 2004
9.841
9.954
9.825
9.907
4,451,430
-0.06(-0.61%)
Dec 28, 2004
10.07
10.09
9.965
9.967
2,134,177
-0.07(-0.74%)
Dec 27, 2004
9.790
10.06
9.790
10.04
5,591,457
+0.16(+1.67%)
Dec 23, 2004
9.764
9.923
9.764
9.877
6,543,303
+0.04(+0.39%)
Dec 22, 2004
9.858
9.907
9.795
9.838
10,478,329
-0.22(-2.21%)
Dec 21, 2004
10.07
10.12
10.02
10.06
9,709,923
-0.16(-1.61%)
Dec 20, 2004
10.26
10.34
10.21
10.23
5,769,791
+0.05(+0.51%)
Dec 17, 2004
10.09
10.19
10.01
10.17
22,261,892
-0.85(-7.73%)
Dec 16, 2004
10.92
11.05
10.92
11.03
4,842,744
+0.14(+1.31%)
Dec 15, 2004
10.94
10.95
10.75
10.88
5,942,291
-0.08(-0.70%)
Dec 14, 2004
10.84
10.97
10.84
10.96
3,714,387
-0.07(-0.60%)
Dec 13, 2004
11.00
11.04
10.95
11.03
4,201,981
+0.06(+0.57%)
Dec 10, 2004
11.16
11.20
10.94
10.96
12,224,839
-0.31(-2.75%)
Dec 09, 2004
11.14
11.35
11.05
11.27
3,701,258
+0.17(+1.56%)
Dec 08, 2004
11.07
11.14
11.02
11.10
7,121,340
+0.04(+0.32%)
Dec 07, 2004
11.17
11.20
11.05
11.06
3,596,592
+0.00(+0.02%)
Dec 06, 2004
11.04
11.10
10.95
11.06
4,099,137
+0.02(+0.15%)
Dec 03, 2004
11.17
11.19
10.94
11.04
6,153,083
-0.13(-1.13%)
Dec 02, 2004
11.11
11.20
11.10
11.17
2,835,844
+0.19(+1.72%)
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
.