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 (%)
Aug 31, 2011 14.41 14.56 14.37 14.47 6,357,910 +0.20(+1.37%)
Aug 30, 2011 14.14 14.33 14.03 14.28 6,069,142 -0.04(-0.26%)
Aug 29, 2011 14.17 14.48 14.17 14.32 4,827,155 +0.29(+2.05%)
Aug 26, 2011 13.81 14.12 13.66 14.03 4,822,712 +0.05(+0.37%)
Aug 25, 2011 14.12 14.20 13.87 13.98 5,493,689 -0.41(-2.84%)
Aug 24, 2011 14.30 14.48 14.27 14.39 6,155,368 +0.03(+0.23%)
Aug 23, 2011 14.24 14.39 14.17 14.35 9,593,501 +0.24(+1.69%)
Aug 22, 2011 14.34 14.34 14.03 14.11 7,029,696 +0.39(+2.87%)
Aug 19, 2011 13.68 13.95 13.67 13.72 7,261,792 -0.08(-0.60%)
Aug 18, 2011 14.04 14.04 13.72 13.80 9,954,067 -0.53(-3.73%)
Aug 17, 2011 14.40 14.54 14.23 14.34 5,490,053 +0.18(+1.25%)
Aug 16, 2011 14.08 14.25 14.05 14.16 7,322,703 +0.12(+0.85%)
Aug 15, 2011 14.02 14.18 14.01 14.04 11,692,716 +0.28(+2.06%)
Aug 12, 2011 13.67 13.85 13.56 13.76 7,817,928 +0.31(+2.32%)
Aug 11, 2011 12.80 13.52 12.75 13.45 15,261,147 +0.95(+7.57%)
Aug 10, 2011 13.01 13.04 12.48 12.50 13,600,779 -0.54(-4.14%)
Aug 09, 2011 13.20 13.04 12.60 13.04 11,148,624 +0.36(+2.82%)
Aug 08, 2011 13.20 13.37 12.68 12.68 10,183,968 -0.81(-5.97%)
Aug 05, 2011 13.59 13.67 13.25 13.49 11,350,635 +0.02(+0.16%)
Aug 04, 2011 13.81 13.85 13.45 13.47 13,235,112 -0.62(-4.40%)
Aug 03, 2011 14.08 14.13 13.90 14.09 6,579,724 -0.05(-0.34%)
Aug 02, 2011 14.24 14.31 14.13 14.13 6,826,679 -0.33(-2.28%)
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.