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 (%)
Feb 29, 2008
10.47
10.47
10.28
10.32
5,774,186
-0.29(-2.71%)
Feb 28, 2008
10.67
10.68
10.53
10.61
4,214,015
-0.13(-1.20%)
Feb 27, 2008
10.69
10.87
10.68
10.74
5,006,513
-0.24(-2.20%)
Feb 26, 2008
10.86
11.00
10.78
10.98
5,567,012
+0.15(+1.42%)
Feb 25, 2008
10.79
10.86
10.72
10.82
3,884,283
-0.07(-0.63%)
Feb 22, 2008
10.89
10.93
10.77
10.89
5,355,866
+0.01(+0.10%)
Feb 21, 2008
10.89
11.00
10.85
10.88
5,416,263
+0.14(+1.28%)
Feb 20, 2008
10.68
10.76
10.62
10.74
5,296,421
-0.02(-0.23%)
Feb 19, 2008
10.81
10.88
10.73
10.77
7,917,579
+0.14(+1.32%)
Feb 18, 2008
10.55
10.63
10.51
10.63
0
+0.00(+0.00%)
Feb 15, 2008
10.55
10.63
10.51
10.63
5,298,897
+0.14(+1.31%)
Feb 14, 2008
10.64
10.66
10.48
10.49
8,290,797
-0.31(-2.87%)
Feb 13, 2008
10.71
10.81
10.69
10.80
6,367,733
+0.27(+2.60%)
Feb 12, 2008
10.33
10.59
10.27
10.53
13,683,115
+0.07(+0.66%)
Feb 11, 2008
10.39
10.46
10.28
10.46
9,035,480
+0.05(+0.47%)
Feb 08, 2008
10.34
10.46
10.29
10.41
7,889,308
-0.21(-1.96%)
Feb 07, 2008
10.53
10.67
10.50
10.62
15,432,064
-0.67(-5.91%)
Feb 06, 2008
11.27
11.37
11.17
11.28
9,044,361
+0.16(+1.45%)
Feb 05, 2008
11.26
11.28
11.10
11.12
5,317,227
-0.36(-3.11%)
Feb 04, 2008
11.36
11.49
11.33
11.48
5,945,755
+0.17(+1.48%)
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
.