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 30, 2008 11.58 11.72 11.56 11.66 3,069,856 +0.21(+1.87%)
Jun 27, 2008 11.52 11.61 11.41 11.45 4,182,772 -0.21(-1.77%)
Jun 26, 2008 11.90 11.90 11.62 11.65 3,909,352 -0.09(-0.75%)
Jun 25, 2008 11.67 11.84 11.64 11.74 8,137,087 +0.16(+1.35%)
Jun 24, 2008 11.58 11.63 11.45 11.59 4,600,487 -0.04(-0.31%)
Jun 23, 2008 11.55 11.63 11.48 11.62 3,952,334 +0.36(+3.24%)
Jun 20, 2008 11.43 11.46 11.25 11.26 2,452,531 -0.21(-1.84%)
Jun 19, 2008 11.52 11.59 11.36 11.47 5,671,171 +0.20(+1.78%)
Jun 18, 2008 11.36 11.39 11.23 11.27 1,930,383 +0.07(+0.59%)
Jun 17, 2008 11.32 11.36 11.19 11.20 1,130,723 -0.10(-0.92%)
Jun 16, 2008 11.25 11.35 11.19 11.31 2,089,739 +0.05(+0.49%)
Jun 13, 2008 11.19 11.27 11.17 11.25 2,696,036 +0.02(+0.15%)
Jun 12, 2008 11.28 11.34 11.16 11.23 2,870,793 +0.03(+0.24%)
Jun 11, 2008 11.34 11.34 11.18 11.21 3,261,239 -0.15(-1.33%)
Jun 10, 2008 11.36 11.45 11.32 11.36 2,225,076 -0.15(-1.33%)
Jun 09, 2008 11.72 11.74 11.49 11.51 3,239,868 -0.03(-0.26%)
Jun 06, 2008 11.71 11.71 11.53 11.54 4,810,870 -0.28(-2.39%)
Jun 05, 2008 11.75 11.82 11.71 11.82 2,756,338 +0.15(+1.25%)
Jun 04, 2008 11.69 11.76 11.65 11.68 5,558,460 -0.06(-0.54%)
Jun 03, 2008 11.81 11.88 11.71 11.74 3,656,533 -0.01(-0.09%)
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.