Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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, 2013
17.60
17.62
17.50
17.54
3,104,451
-0.08(-0.48%)
Apr 29, 2013
17.55
17.65
17.54
17.63
4,121,861
+0.21(+1.20%)
Apr 26, 2013
17.27
17.44
17.27
17.42
4,412,848
+0.15(+0.84%)
Apr 25, 2013
17.27
17.39
17.23
17.27
7,993,306
-0.11(-0.64%)
Apr 24, 2013
17.52
17.53
17.38
17.38
6,476,363
-0.17(-0.94%)
Apr 23, 2013
17.42
17.55
17.39
17.55
5,644,417
+0.22(+1.27%)
Apr 22, 2013
17.36
17.42
17.26
17.33
5,621,300
+0.02(+0.14%)
Apr 19, 2013
17.25
17.32
17.22
17.31
4,093,572
+0.05(+0.31%)
Apr 18, 2013
17.34
17.36
17.21
17.25
6,416,741
+0.09(+0.51%)
Apr 17, 2013
17.07
17.18
16.96
17.16
11,861,907
-0.11(-0.63%)
Apr 16, 2013
17.19
17.29
17.14
17.27
3,989,165
+0.08(+0.49%)
Apr 15, 2013
17.25
17.36
17.19
17.19
7,139,447
-0.15(-0.88%)
Apr 12, 2013
17.23
17.35
17.20
17.34
6,128,593
+0.05(+0.29%)
Apr 11, 2013
17.15
17.35
17.13
17.29
6,259,442
+0.06(+0.33%)
Apr 10, 2013
17.16
17.28
17.13
17.23
7,298,738
+0.14(+0.83%)
Apr 09, 2013
17.12
17.16
17.02
17.09
7,031,058
+0.02(+0.12%)
Apr 08, 2013
17.08
17.11
17.00
17.07
8,855,872
+0.03(+0.18%)
Apr 05, 2013
16.93
17.05
16.90
17.04
8,409,454
+0.10(+0.60%)
Apr 04, 2013
16.72
16.97
16.70
16.94
4,597,080
+0.07(+0.44%)
Apr 03, 2013
17.04
17.07
16.84
16.86
4,934,297
-0.15(-0.85%)
Apr 02, 2013
17.03
17.13
16.97
17.01
7,885,267
+0.08(+0.46%)
Apr 01, 2013
16.83
16.98
16.81
16.93
5,369,641
+0.04(+0.26%)
Mar 28, 2013
16.73
16.93
16.71
16.89
9,778,526
+0.26(+1.54%)
Mar 27, 2013
16.54
16.66
16.50
16.63
4,946,209
-0.06(-0.38%)
Mar 26, 2013
16.71
16.75
16.65
16.69
8,220,663
-0.07(-0.42%)
Mar 25, 2013
16.64
16.80
16.60
16.77
10,393,970
+0.16(+0.96%)
Mar 22, 2013
16.50
16.77
16.47
16.61
14,869,051
+0.41(+2.50%)
Mar 21, 2013
15.97
16.21
15.86
16.20
15,931,672
+0.60(+3.83%)
Mar 20, 2013
15.72
15.78
15.57
15.60
5,115,711
-0.06(-0.39%)
Mar 19, 2013
15.70
15.77
15.61
15.66
4,962,860
+0.06(+0.39%)
Mar 18, 2013
15.57
15.69
15.55
15.60
4,317,260
-0.09(-0.60%)
Mar 15, 2013
15.71
15.75
15.64
15.70
3,140,426
-0.02(-0.13%)
Mar 14, 2013
15.53
15.73
15.47
15.72
5,556,892
+0.23(+1.46%)
Mar 13, 2013
15.43
15.53
15.41
15.49
4,071,840
-0.02(-0.11%)
Mar 12, 2013
15.44
15.52
15.42
15.51
6,494,482
+0.12(+0.79%)
Mar 11, 2013
15.36
15.40
15.32
15.39
6,238,212
-0.04(-0.24%)
Mar 08, 2013
15.29
15.45
15.29
15.42
6,620,862
-0.05(-0.33%)
Mar 07, 2013
15.43
15.51
15.43
15.47
3,699,888
+0.02(+0.13%)
Mar 06, 2013
15.53
15.56
15.42
15.45
4,399,585
-0.09(-0.61%)
Mar 05, 2013
15.54
15.62
15.53
15.55
3,642,359
+0.11(+0.72%)
Mar 04, 2013
15.32
15.46
15.31
15.44
3,612,114
+0.08(+0.53%)
Mar 01, 2013
15.28
15.38
15.24
15.36
3,307,900
+0.00(+0.02%)
Feb 28, 2013
15.40
15.48
15.35
15.35
5,096,255
-0.06(-0.42%)
Feb 27, 2013
15.22
15.45
15.21
15.42
5,567,908
+0.25(+1.67%)
Feb 26, 2013
15.19
15.22
15.08
15.16
7,429,788
+0.01(+0.09%)
Feb 25, 2013
15.27
15.32
15.13
15.15
9,165,203
-0.11(-0.75%)
Feb 22, 2013
15.15
15.27
15.12
15.27
5,016,125
+0.17(+1.14%)
Feb 21, 2013
15.12
15.13
15.02
15.09
4,964,938
-0.18(-1.15%)
Feb 20, 2013
15.30
15.34
15.26
15.27
5,912,384
-0.16(-1.05%)
Feb 19, 2013
15.30
15.43
15.30
15.43
6,027,414
+0.00(+0.02%)
Feb 15, 2013
15.42
15.46
15.35
15.43
4,331,863
+0.11(+0.75%)
Feb 14, 2013
15.38
15.41
15.31
15.31
4,511,638
-0.18(-1.18%)
Feb 13, 2013
15.61
15.64
15.47
15.50
8,584,887
+0.11(+0.75%)
Feb 12, 2013
15.31
15.38
15.29
15.38
11,273,949
-0.00(-0.02%)
Feb 11, 2013
15.40
15.41
15.34
15.38
6,502,067
+0.00(+0.00%)
Feb 08, 2013
15.38
15.44
15.35
15.38
3,968,739
-0.01(-0.08%)
Feb 07, 2013
15.49
15.53
15.35
15.40
6,473,430
-0.17(-1.10%)
Feb 06, 2013
15.54
15.59
15.53
15.57
6,251,441
+0.01(+0.04%)
Feb 04, 2013
15.54
15.62
15.52
15.56
6,985,199
-0.14(-0.91%)
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
.