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 (%)
Oct 31, 2011 14.86 14.91 14.62 14.62 5,248,180 -0.42(-2.76%)
Oct 28, 2011 15.04 15.10 14.94 15.04 4,897,534 -0.19(-1.24%)
Oct 27, 2011 15.10 15.24 14.95 15.23 5,911,946 +0.33(+2.21%)
Oct 26, 2011 14.86 14.94 14.63 14.90 4,105,023 +0.30(+2.05%)
Oct 25, 2011 14.70 14.77 14.56 14.60 4,109,735 -0.23(-1.58%)
Oct 24, 2011 14.57 14.88 14.56 14.83 3,701,201 +0.01(+0.08%)
Oct 21, 2011 14.71 14.86 14.69 14.82 4,477,138 +0.46(+3.21%)
Oct 20, 2011 14.42 14.44 14.24 14.36 3,299,981 +0.08(+0.53%)
Oct 19, 2011 14.40 14.43 14.25 14.28 3,536,307 -0.08(-0.57%)
Oct 18, 2011 14.13 14.45 14.05 14.37 3,258,884 +0.12(+0.81%)
Oct 17, 2011 14.31 14.34 14.22 14.25 4,450,653 -0.28(-1.95%)
Oct 14, 2011 14.47 14.54 14.44 14.54 2,860,213 +0.21(+1.47%)
Oct 13, 2011 14.23 14.41 14.20 14.32 6,090,922 -0.11(-0.74%)
Oct 12, 2011 14.40 14.54 14.38 14.43 4,473,485 +0.14(+0.96%)
Oct 11, 2011 14.24 14.33 14.20 14.29 3,180,213 -0.12(-0.83%)
Oct 10, 2011 14.32 14.42 14.29 14.41 4,405,465 +0.45(+3.19%)
Oct 07, 2011 14.10 14.16 13.95 13.97 4,937,275 -0.05(-0.33%)
Oct 06, 2011 13.89 14.02 13.86 14.01 5,735,909 +0.35(+2.59%)
Oct 05, 2011 13.46 13.69 13.37 13.66 6,970,321 +0.23(+1.73%)
Oct 04, 2011 13.32 13.45 13.10 13.43 7,000,973 +0.04(+0.30%)
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.