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 (%)
Apr 30, 2007
15.07
15.08
14.85
14.89
5,410,205
-0.19(-1.25%)
Apr 27, 2007
14.99
15.11
14.96
15.08
3,924,085
+0.02(+0.11%)
Apr 26, 2007
15.16
15.16
14.99
15.06
3,889,560
-0.18(-1.15%)
Apr 25, 2007
15.20
15.25
15.10
15.24
3,925,792
+0.05(+0.36%)
Apr 24, 2007
15.30
15.33
15.18
15.19
9,570,611
-0.15(-0.95%)
Apr 23, 2007
15.50
15.58
15.29
15.33
11,799,937
-0.86(-5.30%)
Apr 20, 2007
16.26
16.31
16.17
16.19
5,197,225
+0.17(+1.06%)
Apr 19, 2007
16.01
16.11
15.99
16.02
5,660,748
+0.21(+1.30%)
Apr 18, 2007
15.93
15.95
15.79
15.81
5,110,826
+0.14(+0.91%)
Apr 17, 2007
15.65
15.72
15.61
15.67
3,204,183
+0.12(+0.79%)
Apr 16, 2007
15.56
15.63
15.51
15.55
4,479,639
+0.20(+1.30%)
Apr 13, 2007
15.36
15.40
15.27
15.35
5,670,595
+0.39(+2.60%)
Apr 12, 2007
14.89
15.00
14.85
14.96
3,515,630
+0.21(+1.43%)
Apr 11, 2007
14.79
14.82
14.70
14.75
8,952,094
-0.04(-0.28%)
Apr 10, 2007
14.78
14.83
14.76
14.79
6,332,146
-0.11(-0.74%)
Apr 09, 2007
14.82
14.94
14.82
14.90
1,355,195
-0.07(-0.48%)
Apr 05, 2007
14.89
15.02
14.87
14.97
1,461,659
+0.03(+0.20%)
Apr 04, 2007
14.88
14.95
14.86
14.94
3,386,135
+0.19(+1.32%)
Apr 03, 2007
14.85
14.86
14.74
14.74
7,155,621
+0.02(+0.13%)
Apr 02, 2007
14.75
14.77
14.66
14.72
4,368,645
+0.01(+0.09%)
Mar 30, 2007
14.74
14.77
14.63
14.71
3,965,660
-0.02(-0.13%)
Mar 29, 2007
14.66
14.75
14.64
14.73
2,874,502
+0.02(+0.17%)
Mar 28, 2007
14.85
14.87
14.61
14.71
7,502,078
-0.11(-0.76%)
Mar 27, 2007
14.88
14.92
14.75
14.82
5,305,174
-0.19(-1.26%)
Mar 26, 2007
15.00
15.03
14.86
15.01
5,576,140
+0.01(+0.05%)
Mar 23, 2007
15.08
15.13
14.98
15.00
6,093,638
-0.21(-1.35%)
Mar 22, 2007
15.39
15.39
15.19
15.20
6,915,289
-0.34(-2.19%)
Mar 21, 2007
15.33
15.55
15.19
15.54
4,971,481
+0.23(+1.50%)
Mar 20, 2007
15.16
15.37
15.13
15.31
5,982,771
+0.10(+0.69%)
Mar 19, 2007
15.07
15.30
15.03
15.21
10,874,750
-0.01(-0.05%)
Mar 16, 2007
15.42
15.53
15.21
15.22
5,054,630
-0.04(-0.29%)
Mar 15, 2007
15.18
15.30
15.15
15.26
2,547,008
+0.01(+0.07%)
Mar 14, 2007
15.28
15.37
15.10
15.25
4,898,907
-0.06(-0.38%)
Mar 13, 2007
15.53
15.54
15.29
15.31
2,643,287
-0.22(-1.45%)
Mar 12, 2007
15.50
15.58
15.47
15.53
4,314,306
+0.02(+0.12%)
Mar 09, 2007
15.61
15.66
15.48
15.51
6,807,705
+0.12(+0.80%)
Mar 08, 2007
15.39
15.48
15.34
15.39
3,170,267
+0.18(+1.21%)
Mar 07, 2007
15.12
15.36
15.10
15.21
4,768,653
+0.15(+0.97%)
Mar 06, 2007
14.97
15.09
14.90
15.06
2,982,815
+0.38(+2.62%)
Mar 05, 2007
14.73
14.84
14.67
14.68
3,231,535
-0.08(-0.58%)
Mar 02, 2007
14.93
15.00
14.76
14.76
4,598,401
-0.34(-2.25%)
Mar 01, 2007
15.05
15.18
14.96
15.10
4,465,077
-0.29(-1.87%)
Feb 28, 2007
15.51
15.59
15.33
15.39
4,870,461
+0.12(+0.81%)
Feb 27, 2007
15.56
15.61
15.20
15.27
4,100,231
-0.44(-2.83%)
Feb 26, 2007
15.75
15.75
15.67
15.71
2,308,296
+0.03(+0.19%)
Feb 23, 2007
15.60
15.70
15.59
15.68
4,030,575
+0.12(+0.78%)
Feb 22, 2007
15.63
15.66
15.55
15.56
2,952,546
-0.07(-0.46%)
Feb 21, 2007
15.61
15.64
15.56
15.63
2,718,778
-0.11(-0.70%)
Feb 20, 2007
15.71
15.76
15.67
15.74
2,563,419
-0.13(-0.85%)
Feb 16, 2007
15.85
15.88
15.79
15.88
4,404,385
+0.10(+0.61%)
Feb 15, 2007
15.84
15.87
15.75
15.78
1,424,122
+0.01(+0.09%)
Feb 14, 2007
15.74
15.82
15.70
15.77
2,769,740
+0.16(+1.00%)
Feb 13, 2007
15.63
15.66
15.57
15.61
4,467,954
+0.04(+0.25%)
Feb 12, 2007
15.56
15.62
15.49
15.57
2,689,424
-0.01(-0.04%)
Feb 09, 2007
15.66
15.68
15.55
15.58
4,245,014
-0.18(-1.13%)
Feb 08, 2007
15.78
15.81
15.71
15.76
2,469,329
-0.15(-0.93%)
Feb 07, 2007
15.85
15.95
15.84
15.90
5,880,293
-0.21(-1.33%)
Feb 06, 2007
16.08
16.14
16.06
16.12
5,802,978
+0.25(+1.61%)
Feb 05, 2007
15.78
15.86
15.73
15.86
5,770,521
+0.04(+0.26%)
Feb 02, 2007
15.92
15.93
15.79
15.82
4,015,258
+0.08(+0.52%)
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
.