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 (%)
Aug 31, 2010 14.27 14.36 14.22 14.27 2,080 -0.06(-0.40%)
Aug 30, 2010 14.42 14.48 14.32 14.33 3,138,738 -0.16(-1.12%)
Aug 27, 2010 14.48 14.54 14.30 14.49 2,862,837 +0.13(+0.88%)
Aug 26, 2010 14.41 14.45 14.31 14.36 3,099,914 -0.09(-0.64%)
Aug 25, 2010 14.33 14.48 14.27 14.45 2,974,045 +0.10(+0.68%)
Aug 24, 2010 14.41 14.45 14.30 14.36 4,585,666 -0.34(-2.32%)
Aug 23, 2010 14.72 14.83 14.70 14.70 2,981,100 +0.12(+0.83%)
Aug 20, 2010 14.53 14.60 14.48 14.58 3,071,919 -0.07(-0.49%)
Aug 19, 2010 14.77 14.78 14.58 14.65 3,571,846 -0.17(-1.13%)
Aug 18, 2010 14.88 14.91 14.77 14.81 3,523,338 -0.10(-0.66%)
Aug 17, 2010 14.94 14.97 14.83 14.91 3,577,198 -0.03(-0.21%)
Aug 16, 2010 14.82 15.00 14.80 14.94 3,046,119 +0.12(+0.82%)
Aug 13, 2010 14.82 14.90 14.79 14.82 3,308,903 +0.02(+0.14%)
Aug 12, 2010 14.80 14.86 14.77 14.80 5,582,585 +0.04(+0.25%)
Aug 11, 2010 14.92 14.93 14.76 14.77 5,089,874 -0.64(-4.16%)
Aug 10, 2010 15.23 15.44 15.12 15.41 346 +0.23(+1.52%)
Aug 09, 2010 15.16 15.22 15.12 15.18 3,821,646 +0.09(+0.59%)
Aug 06, 2010 15.09 15.14 14.95 15.09 5,281,095 +0.09(+0.60%)
Aug 05, 2010 14.88 15.00 14.87 15.00 6,277,484 +0.17(+1.15%)
Aug 04, 2010 14.88 14.96 14.77 14.83 7,417,784 -0.05(-0.31%)
Aug 03, 2010 14.78 14.90 14.76 14.87 7,391,588 +0.16(+1.08%)
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.