Indicators

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.92	14.01	13.91	13.97	5,689,416	+0.11(+0.80%)
Apr 27, 2012	13.82	13.91	13.75	13.86	6,573,162	+0.06(+0.44%)
Apr 26, 2012	13.78	13.87	13.69	13.80	26,049,094	-0.81(-5.55%)
Apr 25, 2012	14.47	14.62	14.45	14.61	5,065,837	+0.03(+0.20%)
Apr 24, 2012	14.52	14.64	14.50	14.58	3,340,563	+0.09(+0.61%)
Apr 23, 2012	14.53	14.53	14.37	14.49	4,801,701	-0.22(-1.47%)
Apr 20, 2012	14.63	14.75	14.62	14.71	7,667,385	+0.26(+1.83%)
Apr 19, 2012	14.44	14.49	14.36	14.45	3,467,382	+0.00(+0.02%)
Apr 18, 2012	14.45	14.48	14.41	14.44	3,052,407	+0.03(+0.24%)
Apr 17, 2012	14.31	14.45	14.29	14.41	3,470,084	+0.18(+1.23%)
Apr 16, 2012	14.16	14.23	14.10	14.23	3,305,395	+0.16(+1.13%)
Apr 13, 2012	14.18	14.20	14.05	14.07	3,483,472	-0.26(-1.80%)
Apr 12, 2012	14.16	14.35	14.16	14.33	6,588,781	+0.19(+1.37%)
Apr 11, 2012	14.12	14.23	14.12	14.14	11,032,164	+0.15(+1.07%)
Apr 10, 2012	14.16	14.22	13.94	13.99	6,610,699	-0.03(-0.23%)
Apr 09, 2012	14.05	14.09	13.99	14.02	3,525,555	-0.05(-0.34%)
Apr 05, 2012	14.01	14.09	14.01	14.07	3,346,881	-0.05(-0.38%)
Apr 04, 2012	14.25	14.25	14.05	14.12	4,461,958	-0.22(-1.55%)
Apr 03, 2012	14.48	14.48	14.28	14.34	4,196,628	-0.07(-0.46%)

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.