Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2009
12.82
12.93
12.73
12.73
9,356,438
+0.03(+0.22%)
Jul 30, 2009
12.90
12.94
12.69
12.71
14,485,999
+0.10(+0.78%)
Jul 29, 2009
12.66
12.70
12.51
12.61
7,700,215
-0.22(-1.75%)
Jul 28, 2009
12.83
12.86
12.70
12.83
2,971,550
+0.01(+0.09%)
Jul 27, 2009
12.84
12.85
12.70
12.82
4,570,699
-0.21(-1.64%)
Jul 24, 2009
12.98
13.05
12.91
13.04
2,751,418
+0.12(+0.93%)
Jul 23, 2009
12.64
12.98
12.64
12.91
3,985,043
+0.15(+1.20%)
Jul 22, 2009
12.73
12.86
12.71
12.76
4,259,328
+0.05(+0.43%)
Jul 21, 2009
12.65
12.73
12.58
12.71
3,215,219
+0.17(+1.36%)
Jul 20, 2009
12.47
12.54
12.39
12.54
2,290,057
+0.20(+1.60%)
Jul 17, 2009
12.28
12.37
12.25
12.34
9,639,454
-0.16(-1.25%)
Jul 16, 2009
12.37
12.53
12.35
12.50
3,397,616
+0.19(+1.54%)
Jul 15, 2009
12.26
12.31
12.22
12.31
4,041,060
+0.22(+1.84%)
Jul 14, 2009
12.08
12.10
11.92
12.08
2,746,706
+0.13(+1.10%)
Jul 13, 2009
11.81
11.97
11.80
11.95
2,987,352
+0.16(+1.35%)
Jul 10, 2009
11.76
11.90
11.71
11.79
3,317,285
-0.20(-1.69%)
Jul 09, 2009
12.00
12.05
11.89
12.00
3,386,606
+0.12(+0.99%)
Jul 08, 2009
11.93
11.94
11.77
11.88
4,597,821
+0.01(+0.05%)
Jul 07, 2009
11.99
12.02
11.86
11.87
10,346,486
-0.16(-1.37%)
Jul 06, 2009
11.81
12.06
11.81
12.04
3,319,495
+0.19(+1.60%)
Jul 02, 2009
11.88
11.93
11.79
11.85
3,208,202
-0.39(-3.18%)
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
.