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 (%)
May 28, 2010
12.02
12.09
11.94
12.02
9,145,039
+0.11(+0.96%)
May 27, 2010
11.74
11.91
11.72
11.91
6,673,501
+0.27(+2.30%)
May 26, 2010
11.59
11.74
11.59
11.64
351
-0.12(-1.04%)
May 25, 2010
11.59
11.78
11.50
11.76
13,132,262
-0.02(-0.15%)
May 24, 2010
11.79
11.94
11.74
11.78
6,135,837
-0.05(-0.41%)
May 21, 2010
11.56
11.86
11.54
11.83
8,123,090
+0.16(+1.37%)
May 20, 2010
11.69
11.85
11.65
11.67
351
-0.34(-2.87%)
May 19, 2010
11.89
12.08
11.88
12.02
13,172,180
+0.08(+0.64%)
May 18, 2010
12.00
12.07
11.90
11.94
11,508,382
-0.17(-1.41%)
May 17, 2010
11.97
12.13
11.90
12.11
10,721,188
+0.14(+1.19%)
May 14, 2010
11.97
12.13
11.89
11.97
12,759,656
-0.31(-2.55%)
May 13, 2010
12.24
12.33
12.23
12.28
9,374,069
-0.07(-0.55%)
May 12, 2010
12.13
12.37
12.12
12.35
6,075,230
+0.24(+1.95%)
May 11, 2010
12.19
12.24
12.10
12.11
4,654,447
+0.00(+0.02%)
May 10, 2010
12.03
12.11
11.99
12.11
6,904,411
+0.38(+3.20%)
May 07, 2010
11.80
11.89
11.51
11.73
13,514,824
-0.13(-1.08%)
May 06, 2010
12.16
12.22
11.47
11.86
10,984,612
-0.44(-3.61%)
May 05, 2010
12.34
12.35
12.25
12.31
6,926,053
-0.22(-1.77%)
May 04, 2010
12.56
12.59
12.50
12.53
5,488,562
-0.02(-0.16%)
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
.