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 (%)
Aug 31, 2009
12.82
12.96
12.70
12.79
10,711,568
+0.09(+0.71%)
Aug 28, 2009
12.93
12.93
12.62
12.70
5,587,471
-0.13(-1.05%)
Aug 27, 2009
12.74
12.86
12.68
12.83
5,317,230
+0.14(+1.12%)
Aug 26, 2009
12.66
12.69
12.58
12.69
3,532,205
+0.07(+0.54%)
Aug 25, 2009
12.72
12.77
12.61
12.62
4,329,291
-0.04(-0.30%)
Aug 24, 2009
12.71
12.77
12.62
12.66
3,537,676
-0.04(-0.30%)
Aug 21, 2009
12.75
12.81
12.65
12.70
3,155,548
+0.15(+1.20%)
Aug 20, 2009
12.47
12.56
12.46
12.54
4,746,808
-0.10(-0.80%)
Aug 19, 2009
12.54
12.67
12.53
12.65
3,847,172
+0.03(+0.26%)
Aug 18, 2009
12.50
12.65
12.48
12.61
2,919,158
+0.26(+2.06%)
Aug 17, 2009
12.36
12.42
12.32
12.36
2,745,806
-0.25(-1.98%)
Aug 14, 2009
12.62
12.65
12.49
12.61
3,414,654
-0.19(-1.48%)
Aug 13, 2009
12.82
12.82
12.72
12.80
2,563,153
+0.15(+1.15%)
Aug 12, 2009
12.63
12.77
12.61
12.65
2,116,406
+0.11(+0.85%)
Aug 11, 2009
12.53
12.60
12.49
12.54
2,437,954
-0.08(-0.67%)
Aug 10, 2009
12.69
12.69
12.58
12.63
2,686,262
-0.12(-0.95%)
Aug 07, 2009
12.72
12.83
12.68
12.75
6,506,961
+0.26(+2.04%)
Aug 06, 2009
12.65
12.68
12.45
12.50
4,766,268
-0.32(-2.50%)
Aug 05, 2009
12.94
12.95
12.76
12.82
6,010,411
-0.16(-1.20%)
Aug 04, 2009
12.98
13.02
12.91
12.97
3,985,342
+0.03(+0.23%)
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
.