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 29, 2003
11.09
11.17
10.75
10.87
4,170,982
-0.30(-2.70%)
Aug 28, 2003
11.11
11.23
11.09
11.17
6,888,301
+0.07(+0.67%)
Aug 27, 2003
10.92
11.16
10.86
11.10
8,383,903
+0.28(+2.61%)
Aug 26, 2003
10.63
10.89
10.60
10.82
6,497,716
+0.22(+2.04%)
Aug 25, 2003
10.53
10.66
10.49
10.60
2,699,085
+0.06(+0.55%)
Aug 22, 2003
10.57
10.60
10.49
10.54
5,991,159
-0.23(-2.16%)
Aug 21, 2003
10.84
10.89
10.77
10.78
6,638,852
-0.36(-3.20%)
Aug 20, 2003
11.08
11.13
11.04
11.13
3,177,925
-0.11(-0.98%)
Aug 19, 2003
11.29
11.37
11.21
11.24
4,716,561
-0.18(-1.61%)
Aug 18, 2003
11.48
11.48
11.37
11.43
3,621,755
-0.10(-0.83%)
Aug 15, 2003
11.53
11.54
11.43
11.52
2,489,022
-0.12(-1.01%)
Aug 14, 2003
11.52
11.74
11.51
11.64
6,331,782
+0.26(+2.29%)
Aug 13, 2003
11.48
11.57
11.34
11.38
12,787,194
+0.16(+1.47%)
Aug 12, 2003
11.13
11.28
11.08
11.21
4,718,384
+0.16(+1.49%)
Aug 11, 2003
10.98
11.07
10.93
11.05
1,388,382
-0.09(-0.84%)
Aug 08, 2003
11.12
11.20
11.06
11.14
2,821,621
+0.12(+1.09%)
Aug 07, 2003
10.69
11.04
10.67
11.02
5,164,767
+0.32(+2.94%)
Aug 06, 2003
10.75
10.77
10.66
10.71
5,102,040
-0.07(-0.64%)
Aug 05, 2003
10.82
10.97
10.76
10.78
2,673,192
-0.01(-0.08%)
Aug 04, 2003
10.81
10.84
10.67
10.78
2,809,951
-0.02(-0.18%)
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
.