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 (%)
Aug 31, 2010
14.27
14.36
14.22
14.27
2,080
-0.06(-0.40%)
Aug 30, 2010
14.42
14.48
14.32
14.33
3,138,738
-0.16(-1.12%)
Aug 27, 2010
14.48
14.54
14.30
14.49
2,862,837
+0.13(+0.88%)
Aug 26, 2010
14.41
14.45
14.31
14.36
3,099,914
-0.09(-0.64%)
Aug 25, 2010
14.33
14.48
14.27
14.45
2,974,045
+0.10(+0.68%)
Aug 24, 2010
14.41
14.45
14.30
14.36
4,585,666
-0.34(-2.32%)
Aug 23, 2010
14.72
14.83
14.70
14.70
2,981,100
+0.12(+0.83%)
Aug 20, 2010
14.53
14.60
14.48
14.58
3,071,919
-0.07(-0.49%)
Aug 19, 2010
14.77
14.78
14.58
14.65
3,571,846
-0.17(-1.13%)
Aug 18, 2010
14.88
14.91
14.77
14.81
3,523,338
-0.10(-0.66%)
Aug 17, 2010
14.94
14.97
14.83
14.91
3,577,198
-0.03(-0.21%)
Aug 16, 2010
14.82
15.00
14.80
14.94
3,046,119
+0.12(+0.82%)
Aug 13, 2010
14.82
14.90
14.79
14.82
3,308,903
+0.02(+0.14%)
Aug 12, 2010
14.80
14.86
14.77
14.80
5,582,585
+0.04(+0.25%)
Aug 11, 2010
14.92
14.93
14.76
14.77
5,089,874
-0.64(-4.16%)
Aug 10, 2010
15.23
15.44
15.12
15.41
346
+0.23(+1.52%)
Aug 09, 2010
15.16
15.22
15.12
15.18
3,821,646
+0.09(+0.59%)
Aug 06, 2010
15.09
15.14
14.95
15.09
5,281,095
+0.09(+0.60%)
Aug 05, 2010
14.88
15.00
14.87
15.00
6,277,484
+0.17(+1.15%)
Aug 04, 2010
14.88
14.96
14.77
14.83
7,417,784
-0.05(-0.31%)
Aug 03, 2010
14.78
14.90
14.76
14.87
7,391,588
+0.16(+1.08%)
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
.