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 29, 2008
10.47
10.47
10.28
10.32
5,774,186
-0.29(-2.71%)
Feb 28, 2008
10.67
10.68
10.53
10.61
4,214,015
-0.13(-1.20%)
Feb 27, 2008
10.69
10.87
10.68
10.74
5,006,513
-0.24(-2.20%)
Feb 26, 2008
10.86
11.00
10.78
10.98
5,567,012
+0.15(+1.42%)
Feb 25, 2008
10.79
10.86
10.72
10.82
3,884,283
-0.07(-0.63%)
Feb 22, 2008
10.89
10.93
10.77
10.89
5,355,866
+0.01(+0.10%)
Feb 21, 2008
10.89
11.00
10.85
10.88
5,416,263
+0.14(+1.28%)
Feb 20, 2008
10.68
10.76
10.62
10.74
5,296,421
-0.02(-0.23%)
Feb 19, 2008
10.81
10.88
10.73
10.77
7,917,579
+0.14(+1.32%)
Feb 18, 2008
10.55
10.63
10.51
10.63
0
+0.00(+0.00%)
Feb 15, 2008
10.55
10.63
10.51
10.63
5,298,897
+0.14(+1.31%)
Feb 14, 2008
10.64
10.66
10.48
10.49
8,290,797
-0.31(-2.87%)
Feb 13, 2008
10.71
10.81
10.69
10.80
6,367,733
+0.27(+2.60%)
Feb 12, 2008
10.33
10.59
10.27
10.53
13,683,115
+0.07(+0.66%)
Feb 11, 2008
10.39
10.46
10.28
10.46
9,035,480
+0.05(+0.47%)
Feb 08, 2008
10.34
10.46
10.29
10.41
7,889,308
-0.21(-1.96%)
Feb 07, 2008
10.53
10.67
10.50
10.62
15,432,064
-0.67(-5.91%)
Feb 06, 2008
11.27
11.37
11.17
11.28
9,044,361
+0.16(+1.45%)
Feb 05, 2008
11.26
11.28
11.10
11.12
5,317,227
-0.36(-3.11%)
Feb 04, 2008
11.36
11.49
11.33
11.48
5,945,755
+0.17(+1.48%)
Feb 01, 2008
11.21
11.44
11.13
11.31
6,804,969
-0.23(-2.02%)
Jan 31, 2008
11.12
11.58
11.00
11.54
10,483,792
+0.02(+0.19%)
Jan 30, 2008
11.57
11.69
11.45
11.52
5,376,952
-0.33(-2.82%)
Jan 29, 2008
11.84
11.91
11.75
11.86
5,488,213
+0.00(+0.02%)
Jan 28, 2008
11.74
11.90
11.67
11.85
4,175,723
+0.09(+0.77%)
Jan 25, 2008
12.08
12.09
11.67
11.76
6,248,362
-0.27(-2.21%)
Jan 24, 2008
11.82
12.07
11.77
12.03
8,744,445
+0.15(+1.27%)
Jan 23, 2008
11.62
11.90
11.52
11.88
8,003,500
-0.04(-0.32%)
Jan 22, 2008
11.60
12.05
11.59
11.92
12,408,268
-0.61(-4.90%)
Jan 21, 2008
12.73
12.84
12.43
12.53
0
+0.00(+0.00%)
Jan 18, 2008
12.73
12.84
12.43
12.53
15,612,332
+0.26(+2.12%)
Jan 17, 2008
12.55
12.58
12.24
12.27
10,829,703
-0.13(-1.02%)
Jan 16, 2008
12.47
12.58
12.35
12.40
18,100,158
+0.30(+2.52%)
Jan 15, 2008
12.17
12.22
12.02
12.09
7,411,766
-0.20(-1.63%)
Jan 14, 2008
12.37
12.46
12.26
12.29
5,680,697
-0.16(-1.26%)
Jan 11, 2008
12.52
12.55
12.35
12.45
5,197,994
+0.12(+0.98%)
Jan 10, 2008
12.31
12.39
12.25
12.33
4,176,988
-0.09(-0.75%)
Jan 09, 2008
12.38
12.55
12.28
12.42
5,973,599
+0.39(+3.21%)
Jan 08, 2008
12.23
12.25
12.02
12.03
4,775,276
+0.19(+1.62%)
Jan 07, 2008
11.72
11.85
11.63
11.84
5,482,775
+0.42(+3.70%)
Jan 04, 2008
11.59
11.61
11.40
11.42
6,341,264
-0.30(-2.57%)
Jan 03, 2008
11.69
11.76
11.63
11.72
5,096,388
+0.09(+0.75%)
Jan 02, 2008
11.76
11.78
11.59
11.63
2,083,485
-0.11(-0.91%)
Jan 01, 2008
11.79
11.82
11.57
11.74
0
+0.00(+0.00%)
Dec 31, 2007
11.79
11.82
11.57
11.74
2,339,896
-0.08(-0.70%)
Dec 28, 2007
11.88
11.89
11.79
11.82
2,662,966
-0.10(-0.87%)
Dec 27, 2007
11.96
12.01
11.89
11.93
3,008,471
-0.11(-0.89%)
Dec 26, 2007
12.05
12.06
11.93
12.03
2,936,317
+0.01(+0.07%)
Dec 24, 2007
12.05
12.13
11.99
12.03
1,681,594
-0.07(-0.61%)
Dec 21, 2007
12.06
12.12
11.99
12.10
5,033,241
+0.05(+0.41%)
Dec 20, 2007
12.14
12.16
12.00
12.05
4,217,440
-0.10(-0.79%)
Dec 19, 2007
12.22
12.28
12.10
12.15
2,521,115
-0.08(-0.63%)
Dec 18, 2007
12.34
12.34
12.17
12.22
3,187,856
-0.04(-0.36%)
Dec 17, 2007
12.33
12.36
12.24
12.27
3,926,601
-0.16(-1.32%)
Dec 14, 2007
12.57
12.67
12.43
12.43
3,726,057
-0.30(-2.37%)
Dec 13, 2007
12.80
12.83
12.63
12.73
2,624,327
-0.06(-0.45%)
Dec 12, 2007
12.85
12.90
12.70
12.79
4,710,011
+0.13(+1.06%)
Dec 11, 2007
12.91
12.91
12.66
12.66
4,946,973
-0.24(-1.87%)
Dec 10, 2007
12.88
13.07
12.79
12.90
5,433,545
+0.01(+0.09%)
Dec 07, 2007
12.84
12.89
12.74
12.89
3,637,393
+0.13(+0.99%)
Dec 06, 2007
12.59
12.78
12.59
12.76
2,618,123
-0.01(-0.09%)
Dec 05, 2007
12.70
12.83
12.67
12.77
2,686,795
+0.12(+0.91%)
Dec 04, 2007
12.83
12.87
12.64
12.66
3,685,602
-0.27(-2.08%)
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
.