Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.21 14.24 14.15 14.16 5,833,531 -0.00(-0.02%)
Mar 29, 2012 14.11 14.21 14.05 14.16 10,724,861 -0.05(-0.38%)
Mar 28, 2012 14.33 14.38 14.13 14.22 10,271,121 -0.19(-1.33%)
Mar 27, 2012 14.40 14.43 14.36 14.41 8,602,041 -0.12(-0.83%)
Mar 26, 2012 14.41 14.54 14.40 14.53 3,938,591 +0.15(+1.04%)
Mar 23, 2012 14.37 14.41 13.73 14.38 4,963,082 -0.04(-0.26%)
Mar 22, 2012 14.34 14.44 14.33 14.42 7,489,456 -0.04(-0.26%)
Mar 21, 2012 14.47 14.55 14.41 14.46 7,496,013 -0.08(-0.57%)
Mar 20, 2012 14.37 14.55 14.35 14.54 5,618,539 +0.10(+0.66%)
Mar 19, 2012 14.35 14.50 14.34 14.44 2,739,191 +0.09(+0.60%)
Mar 16, 2012 14.29 14.37 14.27 14.36 3,427,111 +0.12(+0.83%)
Mar 15, 2012 14.24 14.28 14.18 14.24 3,678,098 -0.06(-0.45%)
Mar 14, 2012 14.39 14.42 14.28 14.30 3,937,699 -0.19(-1.34%)
Mar 13, 2012 14.37 14.51 14.37 14.50 4,726,853 +0.10(+0.71%)
Mar 12, 2012 14.37 14.46 14.31 14.40 4,406,241 +0.09(+0.62%)
Mar 09, 2012 14.31 14.38 14.28 14.31 2,223,881 +0.04(+0.27%)
Mar 08, 2012 14.29 14.33 14.23 14.27 2,593,951 +0.06(+0.45%)
Mar 07, 2012 14.16 14.23 14.12 14.20 2,265,861 +0.14(+1.02%)
Mar 06, 2012 14.22 14.24 14.06 14.06 4,938,006 -0.37(-2.56%)
Mar 05, 2012 14.44 14.51 14.38 14.43 3,720,709 +0.14(+1.00%)
Mar 02, 2012 14.27 14.35 14.25 14.29 4,313,377 -0.11(-0.77%)
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.