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 (%)
Oct 31, 2008
11.57
11.85
11.47
11.64
0
-0.01(-0.07%)
Oct 30, 2008
11.46
11.70
11.09
11.65
9,515,889
+0.75(+6.92%)
Oct 29, 2008
10.51
11.20
10.48
10.90
7,765,294
+0.14(+1.27%)
Oct 28, 2008
10.27
10.76
10.01
10.76
8,127,758
+0.72(+7.15%)
Oct 27, 2008
9.701
10.33
9.608
10.04
6,169,410
+0.03(+0.30%)
Oct 24, 2008
9.690
10.23
9.663
10.01
0
-0.52(-4.90%)
Oct 23, 2008
10.54
10.65
10.12
10.53
6,566,764
+0.22(+2.13%)
Oct 22, 2008
10.38
10.49
10.15
10.31
5,094,488
-0.18(-1.75%)
Oct 21, 2008
10.64
10.79
10.44
10.49
6,026,192
-0.78(-6.91%)
Oct 20, 2008
10.89
11.27
10.87
11.27
5,846,927
+0.35(+3.16%)
Oct 17, 2008
10.65
11.36
10.61
10.92
0
+0.07(+0.61%)
Oct 16, 2008
10.47
10.86
10.32
10.86
9,834,539
+0.70(+6.94%)
Oct 15, 2008
10.86
10.86
10.07
10.15
4,754,642
-0.95(-8.57%)
Oct 14, 2008
10.98
11.11
10.69
11.11
5,679,592
+0.25(+2.32%)
Oct 13, 2008
10.19
10.97
10.16
10.85
7,968,643
+0.84(+8.44%)
Oct 10, 2008
9.934
10.27
9.534
10.01
0
-0.01(-0.14%)
Oct 09, 2008
10.77
10.84
9.940
10.02
12,071,971
-0.76(-7.04%)
Oct 08, 2008
11.04
11.21
10.68
10.78
9,813,682
-0.61(-5.39%)
Oct 07, 2008
12.13
12.15
11.40
11.40
8,334,429
-0.23(-1.98%)
Oct 06, 2008
11.91
11.92
11.21
11.63
9,008,581
-0.51(-4.22%)
Oct 03, 2008
12.27
12.51
12.09
12.14
0
-0.09(-0.70%)
Oct 02, 2008
12.44
12.50
12.17
12.22
11,286,235
-0.05(-0.40%)
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
.