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 (%)
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%)
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
.