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 (%)
Jul 31, 2008
13.40
13.48
13.30
13.31
20,742,242
+0.49(+3.78%)
Jul 30, 2008
12.99
13.01
12.75
12.83
10,927,652
+0.32(+2.52%)
Jul 29, 2008
12.51
12.61
12.40
12.51
7,283,978
+0.15(+1.22%)
Jul 28, 2008
12.61
12.68
12.35
12.36
4,704,759
-0.44(-3.43%)
Jul 25, 2008
12.87
13.00
12.76
12.80
7,109,757
+0.11(+0.84%)
Jul 24, 2008
12.66
12.79
12.64
12.69
3,328,496
+0.05(+0.43%)
Jul 23, 2008
12.57
12.74
12.54
12.64
8,240,255
-0.04(-0.35%)
Jul 22, 2008
12.50
12.75
12.50
12.68
5,326,661
+0.07(+0.54%)
Jul 21, 2008
12.29
12.68
12.27
12.61
19,676,560
+0.21(+1.68%)
Jul 18, 2008
12.48
12.50
12.36
12.40
9,997,417
+0.08(+0.65%)
Jul 17, 2008
12.19
12.35
12.16
12.33
7,913,644
-0.05(-0.42%)
Jul 16, 2008
12.27
12.41
12.24
12.38
9,833,959
-0.10(-0.77%)
Jul 15, 2008
12.53
12.57
12.42
12.47
9,421,219
+0.14(+1.11%)
Jul 14, 2008
12.46
12.46
12.33
12.34
4,480,095
-0.24(-1.94%)
Jul 11, 2008
12.67
12.74
12.49
12.58
5,627,981
-0.29(-2.22%)
Jul 10, 2008
12.96
13.00
12.78
12.87
15,403,731
-0.24(-1.84%)
Jul 09, 2008
13.19
13.33
13.11
13.11
9,988,337
+0.16(+1.23%)
Jul 08, 2008
12.81
12.99
12.71
12.95
7,432,648
+0.35(+2.81%)
Jul 07, 2008
12.70
12.74
12.47
12.59
10,335,465
+0.04(+0.28%)
Jul 04, 2008
12.62
12.62
12.39
12.56
11,977,574
+0.00(+0.00%)
Jul 03, 2008
12.62
12.62
12.39
12.56
11,977,574
+0.46(+3.78%)
Jul 02, 2008
12.24
12.28
12.07
12.10
8,597,463
+0.19(+1.64%)
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
.