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 29, 2011
14.54
14.77
14.50
14.54
6,233,531
-0.21(-1.44%)
Jul 28, 2011
14.68
14.80
14.64
14.75
7,637,830
+0.12(+0.84%)
Jul 27, 2011
14.93
14.94
14.63
14.63
4,913,389
-0.32(-2.16%)
Jul 26, 2011
14.97
15.05
14.91
14.95
3,972,022
+0.08(+0.54%)
Jul 25, 2011
14.86
14.97
14.83
14.87
4,656,405
-0.01(-0.10%)
Jul 22, 2011
14.90
14.92
14.87
14.89
6,415,183
-0.24(-1.60%)
Jul 21, 2011
15.22
15.24
15.08
15.13
14,415,106
+0.31(+2.08%)
Jul 20, 2011
14.50
14.93
14.49
14.82
7,590,808
+0.22(+1.48%)
Jul 19, 2011
14.65
14.70
14.55
14.60
7,549,165
+0.00(+0.00%)
Jul 18, 2011
14.69
14.71
14.48
14.60
6,194,240
-0.32(-2.15%)
Jul 15, 2011
14.84
14.97
14.83
14.93
5,928,210
+0.06(+0.38%)
Jul 14, 2011
14.91
14.99
14.83
14.87
3,271,608
-0.01(-0.08%)
Jul 13, 2011
14.74
14.95
14.73
14.88
4,906,293
+0.09(+0.63%)
Jul 12, 2011
14.72
14.90
14.72
14.79
3,902,916
-0.09(-0.62%)
Jul 11, 2011
14.87
14.90
14.78
14.88
4,292,828
-0.22(-1.45%)
Jul 08, 2011
15.08
15.18
15.04
15.10
2,802,222
-0.05(-0.36%)
Jul 07, 2011
15.16
15.24
15.12
15.15
2,929,812
+0.06(+0.40%)
Jul 06, 2011
15.09
15.14
15.05
15.09
5,225,734
-0.22(-1.41%)
Jul 05, 2011
15.26
15.34
15.23
15.31
6,285,381
+0.19(+1.25%)
Jul 01, 2011
14.96
15.14
14.94
15.12
2,815,829
+0.11(+0.76%)
Jun 30, 2011
14.82
15.03
14.82
15.01
7,974,411
+0.17(+1.15%)
Jun 29, 2011
14.86
14.93
14.79
14.84
6,735,601
+0.17(+1.16%)
Jun 28, 2011
14.56
14.69
14.54
14.66
4,225,573
+0.11(+0.76%)
Jun 27, 2011
14.44
14.61
14.44
14.55
3,374,490
-0.13(-0.90%)
Jun 24, 2011
14.73
14.76
14.59
14.69
4,084,110
+0.03(+0.22%)
Jun 23, 2011
14.56
14.67
14.46
14.65
6,489,297
-0.09(-0.61%)
Jun 22, 2011
14.70
14.87
14.69
14.74
4,238,559
+0.01(+0.04%)
Jun 21, 2011
14.72
14.79
14.71
14.74
6,008,521
-0.03(-0.20%)
Jun 20, 2011
14.77
14.80
14.75
14.77
3,154,752
+0.00(+0.00%)
Jun 17, 2011
14.81
14.83
14.73
14.77
3,559,428
+0.10(+0.69%)
Jun 16, 2011
14.65
14.75
14.60
14.66
5,137,172
-0.31(-2.08%)
Jun 15, 2011
15.11
15.16
14.95
14.98
4,010,052
-0.42(-2.73%)
Jun 14, 2011
15.38
15.47
15.36
15.40
3,103,666
+0.26(+1.70%)
Jun 13, 2011
15.14
15.20
15.11
15.14
2,999,032
+0.07(+0.46%)
Jun 10, 2011
15.31
15.32
15.05
15.07
5,158,966
-0.50(-3.20%)
Jun 09, 2011
15.57
15.64
15.53
15.57
2,661,810
+0.08(+0.54%)
Jun 08, 2011
15.64
15.67
15.46
15.48
4,997,474
-0.14(-0.88%)
Jun 07, 2011
15.63
15.73
15.61
15.62
3,825,081
+0.21(+1.34%)
Jun 06, 2011
15.49
15.51
15.40
15.41
3,401,670
+0.06(+0.37%)
Jun 03, 2011
15.27
15.39
15.26
15.36
2,694,882
+0.15(+0.97%)
May 24, 2011
15.17
15.24
15.13
15.21
3,100,827
+0.07(+0.49%)
May 23, 2011
15.20
15.21
15.09
15.14
3,902,299
-0.32(-2.06%)
May 20, 2011
15.52
15.55
15.42
15.45
2,431,155
-0.13(-0.83%)
May 19, 2011
15.48
15.59
15.45
15.58
3,288,604
+0.09(+0.58%)
May 18, 2011
15.40
15.55
15.38
15.49
3,317,799
+0.06(+0.39%)
May 17, 2011
15.41
15.46
15.33
15.43
4,337,034
-0.03(-0.19%)
May 16, 2011
15.44
15.58
15.43
15.46
2,982,926
-0.06(-0.41%)
May 13, 2011
15.61
15.63
15.44
15.53
3,102,118
-0.10(-0.61%)
May 12, 2011
15.50
15.65
15.46
15.62
7,498,219
+0.07(+0.44%)
May 11, 2011
15.47
15.56
15.42
15.55
7,244,919
+0.15(+0.99%)
May 10, 2011
15.35
15.43
15.31
15.40
3,268,425
+0.14(+0.94%)
May 09, 2011
15.15
15.28
15.13
15.26
3,274,954
+0.10(+0.69%)
May 06, 2011
15.23
15.30
15.10
15.15
3,968,129
+0.03(+0.20%)
May 05, 2011
15.16
15.27
15.06
15.12
3,866,397
-0.13(-0.83%)
May 04, 2011
15.33
15.36
15.19
15.25
4,954,416
+0.14(+0.95%)
May 03, 2011
15.10
15.22
15.09
15.10
3,728,985
+0.02(+0.14%)
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
.