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, 2010 13.54 13.67 13.40 13.41 10,741 -0.24(-1.75%)
Jun 29, 2010 13.65 14.17 12.57 13.65 8,433 +0.88(+6.86%)
Jun 25, 2010 12.78 12.80 12.63 12.78 5,055,028 -0.05(-0.40%)
Jun 24, 2010 12.79 12.92 12.77 12.83 4,473,757 +0.05(+0.38%)
Jun 23, 2010 12.79 12.84 12.66 12.78 4,168,159 -0.00(-0.02%)
Jun 22, 2010 12.81 12.99 12.78 12.78 6,040,351 +0.01(+0.09%)
Jun 21, 2010 12.91 12.95 12.74 12.77 6,425,678 -0.18(-1.36%)
Jun 18, 2010 12.95 13.03 12.91 12.95 4,271,217 -0.09(-0.65%)
Jun 17, 2010 12.98 13.05 12.93 13.03 4,739,953 +0.00(+0.02%)
Jun 16, 2010 12.97 13.07 12.96 13.03 4,729,935 -0.05(-0.39%)
Jun 15, 2010 12.97 13.08 12.95 13.08 6,100,593 +0.26(+2.07%)
Jun 14, 2010 12.86 12.92 12.81 12.81 7,242,441 +0.00(+0.02%)
Jun 11, 2010 12.50 12.83 12.49 12.81 12,184,569 +0.24(+1.92%)
Jun 10, 2010 12.41 12.59 12.40 12.57 12,232,572 +0.44(+3.61%)
Jun 09, 2010 12.14 12.29 12.10 12.13 5,677,643 +0.07(+0.61%)
Jun 08, 2010 11.97 12.08 11.93 12.06 6,240,712 +0.07(+0.57%)
Jun 07, 2010 12.11 12.24 11.99 11.99 7,226,531 -0.10(-0.80%)
Jun 04, 2010 12.09 12.30 12.06 12.09 7,511,358 -0.30(-2.41%)
Jun 03, 2010 12.46 12.47 12.31 12.39 7,489,530 -0.02(-0.16%)
Jun 02, 2010 12.24 12.41 12.13 12.41 6,324 +0.36(+3.02%)
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.