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, 2008 12.16 12.16 11.81 12.03 8,439,960 +0.10(+0.80%)
Sep 29, 2008 12.25 12.33 11.71 11.94 7,721,229 -0.73(-5.76%)
Sep 26, 2008 12.68 12.77 12.59 12.67 0 -0.03(-0.26%)
Sep 25, 2008 12.68 12.82 12.61 12.70 6,219,187 +0.19(+1.56%)
Sep 24, 2008 12.69 12.71 12.41 12.50 10,882,817 -0.28(-2.17%)
Sep 23, 2008 12.87 12.99 12.73 12.78 7,262,231 +0.07(+0.56%)
Sep 22, 2008 12.81 12.82 12.65 12.71 5,244,051 +0.32(+2.54%)
Sep 19, 2008 12.35 12.54 12.17 12.39 0 -0.02(-0.13%)
Sep 18, 2008 12.02 12.45 11.97 12.41 7,328,966 +0.44(+3.71%)
Sep 17, 2008 11.99 12.11 11.92 11.97 8,316,720 -0.19(-1.60%)
Sep 16, 2008 12.06 12.18 11.85 12.16 8,990,022 -0.16(-1.31%)
Sep 15, 2008 12.21 12.39 12.19 12.32 5,643,455 -0.24(-1.88%)
Sep 12, 2008 12.27 12.59 12.22 12.56 0 +0.13(+1.06%)
Sep 11, 2008 12.22 12.44 12.20 12.43 7,400,810 -0.24(-1.88%)
Sep 10, 2008 12.70 12.76 12.64 12.67 3,370,720 +0.05(+0.41%)
Sep 09, 2008 12.77 12.83 12.61 12.61 6,079,528 +0.01(+0.09%)
Sep 08, 2008 12.70 12.74 12.54 12.60 6,515,645 -0.10(-0.76%)
Sep 05, 2008 12.70 12.74 12.60 12.70 0 -0.01(-0.09%)
Sep 04, 2008 12.98 13.02 12.67 12.71 4,377,208 -0.45(-3.42%)
Sep 03, 2008 13.22 13.23 13.04 13.16 3,924,494 -0.26(-1.96%)
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.