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 (%)
Sep 30, 2011 13.57 13.81 13.49 13.54 7,621,595 -0.23(-1.66%)
Sep 29, 2011 13.77 13.81 13.56 13.77 4,993,026 +0.27(+2.01%)
Sep 28, 2011 13.77 13.81 13.49 13.50 4,314,494 -0.18(-1.30%)
Sep 27, 2011 13.70 13.84 13.63 13.67 5,937,461 +0.38(+2.85%)
Sep 26, 2011 13.23 13.32 13.07 13.30 4,475,677 +0.20(+1.51%)
Sep 23, 2011 12.94 13.13 12.93 13.10 4,029,297 +0.08(+0.63%)
Sep 22, 2011 13.00 13.13 12.92 13.02 5,846,612 -0.37(-2.78%)
Sep 21, 2011 13.61 13.69 13.39 13.39 4,152,551 -0.29(-2.14%)
Sep 20, 2011 13.62 13.79 13.54 13.68 3,294,238 +0.17(+1.29%)
Sep 19, 2011 13.36 13.55 13.31 13.51 3,874,637 -0.20(-1.47%)
Sep 16, 2011 13.67 13.79 13.63 13.71 4,184,468 +0.12(+0.88%)
Sep 15, 2011 13.62 13.66 13.51 13.59 4,263,392 +0.10(+0.77%)
Sep 14, 2011 13.46 13.60 13.28 13.49 4,714,326 +0.12(+0.89%)
Sep 13, 2011 13.28 13.41 13.23 13.37 4,797,492 -0.02(-0.11%)
Sep 12, 2011 13.15 13.38 13.13 13.38 6,081,362 -0.15(-1.08%)
Sep 09, 2011 13.70 13.70 13.44 13.53 4,651,891 -0.31(-2.21%)
Sep 08, 2011 13.84 14.00 13.79 13.83 3,716,475 -0.16(-1.13%)
Sep 07, 2011 13.85 14.00 13.81 13.99 3,383,927 +0.37(+2.69%)
Sep 06, 2011 13.48 13.66 13.42 13.63 5,345,126 -0.13(-0.98%)
Sep 02, 2011 13.85 13.94 13.76 13.76 6,401,090 -0.49(-3.45%)
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.