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, 2008
11.53
11.69
11.46
11.51
5,094,750
+0.17(+1.52%)
Apr 29, 2008
11.39
11.43
11.28
11.34
4,340,815
-0.15(-1.34%)
Apr 28, 2008
11.62
11.64
11.48
11.49
5,709,384
+0.01(+0.07%)
Apr 25, 2008
11.45
11.54
11.42
11.48
4,310,655
-0.02(-0.17%)
Apr 24, 2008
11.36
11.57
11.31
11.50
7,431,470
-0.12(-0.99%)
Apr 23, 2008
11.56
11.69
11.46
11.62
6,031,899
+0.32(+2.79%)
Apr 22, 2008
11.48
11.48
11.30
11.30
5,865,585
-0.09(-0.79%)
Apr 21, 2008
11.57
11.58
11.35
11.39
5,977,593
-0.04(-0.36%)
Apr 18, 2008
11.42
11.45
11.37
11.43
8,465,460
+0.09(+0.80%)
Apr 17, 2008
11.34
11.35
11.27
11.34
5,494,099
-0.22(-1.87%)
Apr 16, 2008
11.60
11.61
11.45
11.56
8,210,930
+0.10(+0.88%)
Apr 15, 2008
11.52
11.55
11.37
11.46
25,399,496
+0.56(+5.11%)
Apr 14, 2008
10.90
10.93
10.75
10.90
8,360,603
+0.11(+1.02%)
Apr 11, 2008
10.94
10.97
10.78
10.79
4,914,479
-0.27(-2.45%)
Apr 10, 2008
11.01
11.11
10.94
11.06
4,063,919
+0.07(+0.67%)
Apr 09, 2008
11.09
11.11
10.91
10.99
6,747,592
+0.06(+0.58%)
Apr 08, 2008
10.92
10.95
10.85
10.93
6,537,986
-0.38(-3.39%)
Apr 07, 2008
11.33
11.45
11.29
11.31
5,371,974
-0.23(-2.00%)
Apr 04, 2008
11.55
11.60
11.45
11.54
7,190,631
+0.32(+2.83%)
Apr 03, 2008
11.23
11.29
11.17
11.22
4,981,076
+0.14(+1.29%)
Apr 02, 2008
11.08
11.19
11.06
11.08
9,316,056
-0.05(-0.47%)
Apr 01, 2008
10.80
11.16
10.79
11.13
16,469,124
+0.72(+6.87%)
Mar 31, 2008
10.24
10.44
10.18
10.42
14,200,128
+0.40(+3.97%)
Mar 28, 2008
10.21
10.22
10.01
10.02
5,414,246
-0.22(-2.20%)
Mar 27, 2008
10.37
10.37
10.21
10.24
7,133,692
+0.05(+0.51%)
Mar 26, 2008
10.29
10.32
10.11
10.19
7,255,729
-0.43(-4.03%)
Mar 25, 2008
10.49
10.66
10.47
10.62
5,370,909
+0.13(+1.25%)
Mar 24, 2008
10.42
10.49
10.37
10.49
3,410,949
+0.17(+1.65%)
Mar 21, 2008
10.26
10.34
10.18
10.32
7,331,949
+0.00(+0.00%)
Mar 20, 2008
10.26
10.34
10.18
10.32
7,331,949
+0.35(+3.55%)
Mar 19, 2008
10.11
10.12
9.921
9.965
4,200,248
-0.02(-0.25%)
Mar 18, 2008
9.921
10.01
9.819
9.989
12,288,897
+0.26(+2.62%)
Mar 17, 2008
9.616
9.912
9.605
9.734
12,494,492
-0.18(-1.80%)
Mar 14, 2008
10.15
10.15
9.877
9.912
6,936,765
-0.38(-3.73%)
Mar 13, 2008
10.42
10.42
10.26
10.30
7,611,230
-0.21(-2.03%)
Mar 12, 2008
10.39
10.58
10.33
10.51
9,390,070
+0.27(+2.62%)
Mar 11, 2008
10.16
10.26
10.08
10.24
8,667,258
+0.17(+1.69%)
Mar 10, 2008
10.19
10.22
10.04
10.07
7,278,613
-0.19(-1.90%)
Mar 07, 2008
10.16
10.31
10.13
10.27
5,166,408
+0.14(+1.41%)
Mar 06, 2008
10.23
10.26
10.10
10.12
3,089,360
-0.09(-0.89%)
Mar 05, 2008
10.15
10.27
10.14
10.21
6,164,753
+0.09(+0.84%)
Mar 04, 2008
10.13
10.15
10.03
10.13
7,530,185
-0.18(-1.76%)
Mar 03, 2008
10.35
10.40
10.17
10.31
7,680,639
-0.01(-0.08%)
Feb 29, 2008
10.47
10.47
10.28
10.32
5,774,186
-0.29(-2.71%)
Feb 28, 2008
10.67
10.68
10.53
10.61
4,214,015
-0.13(-1.20%)
Feb 27, 2008
10.69
10.87
10.68
10.74
5,006,513
-0.24(-2.20%)
Feb 26, 2008
10.86
11.00
10.78
10.98
5,567,012
+0.15(+1.42%)
Feb 25, 2008
10.79
10.86
10.72
10.82
3,884,283
-0.07(-0.63%)
Feb 22, 2008
10.89
10.93
10.77
10.89
5,355,866
+0.01(+0.10%)
Feb 21, 2008
10.89
11.00
10.85
10.88
5,416,263
+0.14(+1.28%)
Feb 20, 2008
10.68
10.76
10.62
10.74
5,296,421
-0.02(-0.23%)
Feb 19, 2008
10.81
10.88
10.73
10.77
7,917,579
+0.14(+1.32%)
Feb 18, 2008
10.55
10.63
10.51
10.63
0
+0.00(+0.00%)
Feb 15, 2008
10.55
10.63
10.51
10.63
5,298,897
+0.14(+1.31%)
Feb 14, 2008
10.64
10.66
10.48
10.49
8,290,797
-0.31(-2.87%)
Feb 13, 2008
10.71
10.81
10.69
10.80
6,367,733
+0.27(+2.60%)
Feb 12, 2008
10.33
10.59
10.27
10.53
13,683,115
+0.07(+0.66%)
Feb 11, 2008
10.39
10.46
10.28
10.46
9,035,480
+0.05(+0.47%)
Feb 08, 2008
10.34
10.46
10.29
10.41
7,889,308
-0.21(-1.96%)
Feb 07, 2008
10.53
10.67
10.50
10.62
15,432,064
-0.67(-5.91%)
Feb 06, 2008
11.27
11.37
11.17
11.28
9,044,361
+0.16(+1.45%)
Feb 05, 2008
11.26
11.28
11.10
11.12
5,317,227
-0.36(-3.11%)
Feb 04, 2008
11.36
11.49
11.33
11.48
5,945,755
+0.17(+1.48%)
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
.