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, 2008
11.53
11.69
11.46
11.51
5,094,750
+0.17(+1.52%)
Apr 29, 2008
11.39
11.43
11.28
11.34
4,340,815
-0.15(-1.34%)
Apr 28, 2008
11.62
11.64
11.48
11.49
5,709,384
+0.01(+0.07%)
Apr 25, 2008
11.45
11.54
11.42
11.48
4,310,655
-0.02(-0.17%)
Apr 24, 2008
11.36
11.57
11.31
11.50
7,431,470
-0.12(-0.99%)
Apr 23, 2008
11.56
11.69
11.46
11.62
6,031,899
+0.32(+2.79%)
Apr 22, 2008
11.48
11.48
11.30
11.30
5,865,585
-0.09(-0.79%)
Apr 21, 2008
11.57
11.58
11.35
11.39
5,977,593
-0.04(-0.36%)
Apr 18, 2008
11.42
11.45
11.37
11.43
8,465,460
+0.09(+0.80%)
Apr 17, 2008
11.34
11.35
11.27
11.34
5,494,099
-0.22(-1.87%)
Apr 16, 2008
11.60
11.61
11.45
11.56
8,210,930
+0.10(+0.88%)
Apr 15, 2008
11.52
11.55
11.37
11.46
25,399,496
+0.56(+5.11%)
Apr 14, 2008
10.90
10.93
10.75
10.90
8,360,603
+0.11(+1.02%)
Apr 11, 2008
10.94
10.97
10.78
10.79
4,914,479
-0.27(-2.45%)
Apr 10, 2008
11.01
11.11
10.94
11.06
4,063,919
+0.07(+0.67%)
Apr 09, 2008
11.09
11.11
10.91
10.99
6,747,592
+0.06(+0.58%)
Apr 08, 2008
10.92
10.95
10.85
10.93
6,537,986
-0.38(-3.39%)
Apr 07, 2008
11.33
11.45
11.29
11.31
5,371,974
-0.23(-2.00%)
Apr 04, 2008
11.55
11.60
11.45
11.54
7,190,631
+0.32(+2.83%)
Apr 03, 2008
11.23
11.29
11.17
11.22
4,981,076
+0.14(+1.29%)
Apr 02, 2008
11.08
11.19
11.06
11.08
9,316,056
-0.05(-0.47%)
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
.