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 (%)
Jul 29, 2011	14.54	14.77	14.50	14.54	6,233,531	-0.21(-1.44%)
Jul 28, 2011	14.68	14.80	14.64	14.75	7,637,830	+0.12(+0.84%)
Jul 27, 2011	14.93	14.94	14.63	14.63	4,913,389	-0.32(-2.16%)
Jul 26, 2011	14.97	15.05	14.91	14.95	3,972,022	+0.08(+0.54%)
Jul 25, 2011	14.86	14.97	14.83	14.87	4,656,405	-0.01(-0.10%)
Jul 22, 2011	14.90	14.92	14.87	14.89	6,415,183	-0.24(-1.60%)
Jul 21, 2011	15.22	15.24	15.08	15.13	14,415,106	+0.31(+2.08%)
Jul 20, 2011	14.50	14.93	14.49	14.82	7,590,808	+0.22(+1.48%)
Jul 19, 2011	14.65	14.70	14.55	14.60	7,549,165	+0.00(+0.00%)
Jul 18, 2011	14.69	14.71	14.48	14.60	6,194,240	-0.32(-2.15%)
Jul 15, 2011	14.84	14.97	14.83	14.93	5,928,210	+0.06(+0.38%)
Jul 14, 2011	14.91	14.99	14.83	14.87	3,271,608	-0.01(-0.08%)
Jul 13, 2011	14.74	14.95	14.73	14.88	4,906,293	+0.09(+0.63%)
Jul 12, 2011	14.72	14.90	14.72	14.79	3,902,916	-0.09(-0.62%)
Jul 11, 2011	14.87	14.90	14.78	14.88	4,292,828	-0.22(-1.45%)
Jul 08, 2011	15.08	15.18	15.04	15.10	2,802,222	-0.05(-0.36%)
Jul 07, 2011	15.16	15.24	15.12	15.15	2,929,812	+0.06(+0.40%)
Jul 06, 2011	15.09	15.14	15.05	15.09	5,225,734	-0.22(-1.41%)
Jul 05, 2011	15.26	15.34	15.23	15.31	6,285,381	+0.19(+1.25%)

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.