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 29, 2010
12.84
12.91
12.74
12.75
3,934,865
-0.13(-1.00%)
Jan 28, 2010
13.05
13.15
12.75
12.88
23,698,544
-0.73(-5.40%)
Jan 27, 2010
13.53
13.67
13.49
13.61
4,670,023
-0.12(-0.86%)
Jan 26, 2010
13.58
13.76
13.56
13.73
6,652,320
+0.17(+1.23%)
Jan 25, 2010
13.51
13.60
13.47
13.56
4,898,218
+0.17(+1.27%)
Jan 22, 2010
13.53
13.76
13.39
13.39
4,446,419
-0.19(-1.39%)
Jan 21, 2010
13.88
13.90
13.58
13.58
11,530,065
-0.18(-1.32%)
Jan 20, 2010
13.76
13.78
13.59
13.76
7,761,075
-0.06(-0.42%)
Jan 19, 2010
13.60
13.85
13.60
13.82
10,568,613
+0.43(+3.17%)
Jan 15, 2010
13.46
13.39
13.39
13.39
5,663,666
-0.15(-1.09%)
Jan 14, 2010
13.51
13.57
13.47
13.54
9,584,207
+0.24(+1.81%)
Jan 13, 2010
13.24
13.32
13.16
13.30
8,484,493
+0.30(+2.34%)
Jan 12, 2010
12.96
13.02
12.93
13.00
5,749,733
-0.06(-0.46%)
Jan 11, 2010
13.01
13.12
12.99
13.06
8,358,696
+0.23(+1.80%)
Jan 08, 2010
12.76
12.84
12.71
12.83
4,878,564
+0.05(+0.43%)
Jan 07, 2010
12.75
12.79
12.68
12.77
8,122,649
+0.14(+1.09%)
Jan 06, 2010
12.57
12.64
12.50
12.64
5,508,245
-0.10(-0.80%)
Jan 05, 2010
12.85
12.87
12.70
12.74
4,862,084
-0.26(-2.02%)
Jan 04, 2010
13.00
13.03
12.93
13.00
4,752,107
+0.13(+1.00%)
Dec 31, 2009
12.91
12.87
12.87
12.87
4,138,524
-0.02(-0.13%)
Dec 30, 2009
12.79
12.89
12.75
12.89
3,242,469
+0.10(+0.82%)
Dec 29, 2009
12.83
12.86
12.75
12.78
1,811,129
-0.04(-0.30%)
Dec 28, 2009
12.87
12.90
12.80
12.82
2,376,704
+0.10(+0.82%)
Dec 24, 2009
12.70
12.72
12.64
12.72
762,589
+0.11(+0.89%)
Dec 23, 2009
12.70
12.71
12.58
12.61
2,894,797
-0.03(-0.22%)
Dec 22, 2009
12.68
12.71
12.61
12.63
4,249,518
+0.12(+0.99%)
Dec 21, 2009
12.50
12.62
12.44
12.51
2,523,099
+0.02(+0.17%)
Dec 18, 2009
12.52
12.58
12.40
12.49
3,205,172
-0.01(-0.11%)
Dec 17, 2009
12.61
12.61
12.44
12.50
3,490,003
-0.25(-1.94%)
Dec 16, 2009
12.73
12.78
12.63
12.75
3,613,791
+0.11(+0.85%)
Dec 15, 2009
12.52
12.67
12.51
12.64
5,358,218
+0.09(+0.70%)
Dec 14, 2009
12.56
12.58
12.53
12.55
2,513,081
+0.03(+0.22%)
Dec 11, 2009
12.51
12.59
12.47
12.53
4,367,317
+0.09(+0.73%)
Dec 10, 2009
12.53
12.54
12.40
12.44
6,203,490
+0.00(+0.00%)
Dec 09, 2009
12.47
12.50
12.37
12.44
7,197,331
-0.10(-0.77%)
Dec 08, 2009
12.49
12.55
12.42
12.53
6,129,943
-0.12(-0.93%)
Dec 07, 2009
12.69
12.77
12.64
12.65
3,953,392
-0.05(-0.37%)
Dec 04, 2009
12.88
12.96
12.67
12.70
8,936,466
+0.19(+1.49%)
Dec 03, 2009
12.65
12.68
12.49
12.51
3,395,059
-0.09(-0.67%)
Dec 02, 2009
12.63
12.66
12.56
12.59
3,050,466
+0.05(+0.42%)
Dec 01, 2009
12.45
12.56
12.45
12.54
3,471,433
+0.25(+2.03%)
Nov 30, 2009
12.26
12.31
12.20
12.29
3,743,355
-0.13(-1.02%)
Nov 27, 2009
12.23
12.48
12.23
12.42
4,604,272
-0.30(-2.35%)
Nov 25, 2009
12.70
12.75
12.61
12.72
4,532,661
+0.31(+2.50%)
Nov 24, 2009
12.44
12.45
12.29
12.41
8,142,805
-0.04(-0.33%)
Nov 23, 2009
12.46
12.57
12.39
12.45
4,495,131
+0.16(+1.29%)
Nov 20, 2009
12.17
12.29
12.16
12.29
4,757,177
-0.10(-0.82%)
Nov 19, 2009
12.44
12.44
12.29
12.39
1,996,994
-0.08(-0.62%)
Nov 18, 2009
12.51
12.51
12.41
12.47
2,124,615
+0.00(+0.02%)
Nov 17, 2009
12.46
12.49
12.34
12.47
3,833,831
-0.20(-1.60%)
Nov 16, 2009
12.59
12.71
12.59
12.67
3,030,247
+0.07(+0.57%)
Nov 13, 2009
12.57
12.64
12.53
12.60
2,761,597
+0.11(+0.90%)
Nov 12, 2009
12.46
12.51
12.43
12.48
3,709,730
-0.04(-0.35%)
Nov 11, 2009
12.57
12.61
12.45
12.53
4,234,701
-0.06(-0.48%)
Nov 10, 2009
12.43
12.62
12.43
12.59
5,747,830
-0.01(-0.07%)
Nov 09, 2009
12.54
12.60
12.47
12.60
3,217,611
+0.26(+2.13%)
Nov 06, 2009
12.14
12.34
12.13
12.33
7,457,768
+0.01(+0.11%)
Nov 05, 2009
12.27
12.34
12.25
12.32
4,773,296
+0.04(+0.29%)
Nov 04, 2009
12.19
12.37
12.17
12.28
5,628,046
+0.13(+1.04%)
Nov 03, 2009
12.06
12.17
12.04
12.16
4,493,497
-0.02(-0.20%)
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
.