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 (%)
Jun 29, 2012 14.31 14.34 14.20 14.24 12,228,947 +0.11(+0.81%)
Jun 28, 2012 13.94 14.13 13.84 14.13 8,036,255 +0.20(+1.46%)
Jun 27, 2012 13.87 13.93 13.78 13.92 3,891,782 +0.11(+0.81%)
Jun 26, 2012 13.70 13.83 13.66 13.81 5,518,361 +0.22(+1.62%)
Jun 25, 2012 13.69 13.69 13.58 13.59 2,745,821 -0.19(-1.41%)
Jun 22, 2012 13.80 13.81 13.71 13.79 2,545,800 +0.10(+0.72%)
Jun 21, 2012 13.84 13.89 13.68 13.69 4,936,837 -0.15(-1.08%)
Jun 20, 2012 13.83 13.92 13.76 13.84 5,335,992 +0.01(+0.07%)
Jun 19, 2012 13.67 13.84 13.64 13.83 7,048,745 +0.41(+3.06%)
Jun 18, 2012 13.25 13.42 13.23 13.42 2,843,910 +0.12(+0.89%)
Jun 15, 2012 13.31 13.35 13.27 13.30 3,600,372 -0.09(-0.64%)
Jun 14, 2012 13.36 13.43 13.32 13.39 3,063,322 +0.10(+0.72%)
Jun 13, 2012 13.27 13.36 13.18 13.29 4,776,110 +0.03(+0.24%)
Jun 12, 2012 13.14 13.27 13.07 13.26 2,972,045 +0.20(+1.51%)
Jun 11, 2012 13.31 13.31 13.06 13.06 3,997,302 -0.08(-0.61%)
Jun 08, 2012 13.01 13.15 13.00 13.14 3,561,729 +0.10(+0.73%)
Jun 07, 2012 13.20 13.20 13.04 13.05 3,705,530 +0.03(+0.22%)
Jun 06, 2012 12.84 13.02 12.83 13.02 3,082,809 +0.28(+2.17%)
Jun 05, 2012 12.66 12.76 12.64 12.74 3,326,713 -0.01(-0.08%)
Jun 04, 2012 12.73 12.78 12.68 12.75 2,447,061 -0.01(-0.05%)
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.