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 (%)
Apr 30, 2007
15.07
15.08
14.85
14.89
5,410,205
-0.19(-1.25%)
Apr 27, 2007
14.99
15.11
14.96
15.08
3,924,085
+0.02(+0.11%)
Apr 26, 2007
15.16
15.16
14.99
15.06
3,889,560
-0.18(-1.15%)
Apr 25, 2007
15.20
15.25
15.10
15.24
3,925,792
+0.05(+0.36%)
Apr 24, 2007
15.30
15.33
15.18
15.19
9,570,611
-0.15(-0.95%)
Apr 23, 2007
15.50
15.58
15.29
15.33
11,799,937
-0.86(-5.30%)
Apr 20, 2007
16.26
16.31
16.17
16.19
5,197,225
+0.17(+1.06%)
Apr 19, 2007
16.01
16.11
15.99
16.02
5,660,748
+0.21(+1.30%)
Apr 18, 2007
15.93
15.95
15.79
15.81
5,110,826
+0.14(+0.91%)
Apr 17, 2007
15.65
15.72
15.61
15.67
3,204,183
+0.12(+0.79%)
Apr 16, 2007
15.56
15.63
15.51
15.55
4,479,639
+0.20(+1.30%)
Apr 13, 2007
15.36
15.40
15.27
15.35
5,670,595
+0.39(+2.60%)
Apr 12, 2007
14.89
15.00
14.85
14.96
3,515,630
+0.21(+1.43%)
Apr 11, 2007
14.79
14.82
14.70
14.75
8,952,094
-0.04(-0.28%)
Apr 10, 2007
14.78
14.83
14.76
14.79
6,332,146
-0.11(-0.74%)
Apr 09, 2007
14.82
14.94
14.82
14.90
1,355,195
-0.07(-0.48%)
Apr 05, 2007
14.89
15.02
14.87
14.97
1,461,659
+0.03(+0.20%)
Apr 04, 2007
14.88
14.95
14.86
14.94
3,386,135
+0.19(+1.32%)
Apr 03, 2007
14.85
14.86
14.74
14.74
7,155,621
+0.02(+0.13%)
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
.