Indicators

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	51.84	52.16	51.79	51.93	1,458,374	+0.16(+0.31%)
Sep 27, 2013	51.68	51.91	51.60	51.77	1,159,590	-0.23(-0.44%)
Sep 26, 2013	51.65	52.00	51.65	52.00	1,052,980	+0.50(+0.97%)
Sep 25, 2013	51.72	51.74	51.45	51.50	877,877	-0.08(-0.16%)
Sep 24, 2013	51.60	51.73	51.51	51.58	996,963	-0.10(-0.19%)
Sep 23, 2013	51.76	51.80	51.42	51.68	1,048,704	-0.27(-0.52%)
Sep 20, 2013	52.23	52.33	51.90	51.95	988,371	+0.13(+0.25%)
Sep 19, 2013	52.33	52.34	51.75	51.82	1,193,704	-0.26(-0.50%)
Sep 18, 2013	51.39	52.13	51.22	52.08	1,358,360	+0.81(+1.58%)
Sep 17, 2013	51.35	51.58	51.17	51.27	1,461,434	-0.04(-0.08%)
Sep 16, 2013	51.80	51.60	51.24	51.31	1,781,296	+0.66(+1.30%)
Sep 13, 2013	50.41	50.75	50.31	50.65	1,328,809	+0.08(+0.16%)
Sep 12, 2013	50.55	50.80	50.53	50.57	1,932,158	+0.06(+0.12%)
Sep 11, 2013	49.64	52.34	49.62	50.51	2,954,174	+0.94(+1.90%)
Sep 10, 2013	49.20	49.62	49.20	49.57	1,376,481	+0.38(+0.77%)
Sep 09, 2013	48.87	49.22	48.82	49.19	1,018,315	+0.31(+0.63%)
Sep 06, 2013	49.01	49.05	48.53	48.88	1,978,348	-0.25(-0.51%)
Sep 05, 2013	49.14	49.27	48.98	49.13	1,406,991	-0.33(-0.67%)
Sep 04, 2013	48.97	49.49	48.95	49.46	1,063,444	+0.50(+1.02%)

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.