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 (%)
Nov 30, 2004
10.82
10.84
10.74
10.80
3,788,420
-0.12(-1.10%)
Nov 29, 2004
10.96
10.98
10.87
10.92
5,671,689
+0.06(+0.58%)
Nov 26, 2004
10.77
10.86
10.76
10.86
1,879,622
-0.03(-0.25%)
Nov 24, 2004
10.94
10.96
10.82
10.89
9,659,231
-0.10(-0.95%)
Nov 23, 2004
11.09
11.11
10.97
10.99
5,498,825
-0.04(-0.37%)
Nov 22, 2004
10.87
11.06
10.83
11.03
10,205,175
+0.22(+2.03%)
Nov 19, 2004
11.17
11.19
10.73
10.81
31,500,998
-0.25(-2.26%)
Nov 18, 2004
12.11
12.13
10.85
11.06
41,883,412
-1.04(-8.61%)
Nov 17, 2004
12.04
12.14
12.02
12.10
2,651,675
+0.21(+1.75%)
Nov 16, 2004
11.95
11.95
11.87
11.89
1,218,435
+0.02(+0.14%)
Nov 15, 2004
11.85
11.90
11.74
11.88
2,210,762
+0.02(+0.16%)
Nov 12, 2004
11.83
11.86
11.71
11.86
1,888,010
-0.00(-0.02%)
Nov 11, 2004
11.79
11.88
11.78
11.86
1,710,770
+0.14(+1.22%)
Nov 10, 2004
11.82
11.88
11.71
11.72
2,730,448
-0.18(-1.54%)
Nov 09, 2004
11.83
11.96
11.82
11.90
2,840,585
+0.07(+0.56%)
Nov 08, 2004
11.80
11.86
11.77
11.84
3,953,625
-0.04(-0.35%)
Nov 05, 2004
11.77
11.91
11.76
11.88
4,532,391
+0.08(+0.67%)
Nov 04, 2004
11.65
11.80
11.61
11.80
3,425,187
+0.09(+0.80%)
Nov 03, 2004
11.79
11.79
11.64
11.71
5,754,109
+0.44(+3.89%)
Nov 02, 2004
11.31
11.41
11.26
11.27
4,758,865
-0.02(-0.22%)
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
.