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 (%)
Oct 31, 2007
13.38
13.55
13.29
13.46
2,585,666
+0.10(+0.72%)
Oct 30, 2007
13.27
13.41
13.24
13.37
1,822,730
+0.02(+0.18%)
Oct 29, 2007
13.29
13.37
13.22
13.34
2,797,187
-0.01(-0.04%)
Oct 26, 2007
13.39
13.39
13.29
13.35
3,028,766
-0.14(-1.06%)
Oct 25, 2007
13.50
13.51
13.42
13.49
7,014,029
-0.09(-0.67%)
Oct 24, 2007
13.39
13.63
13.36
13.58
10,848,492
-0.35(-2.54%)
Oct 23, 2007
13.93
13.94
13.73
13.94
5,676,065
+0.27(+1.97%)
Oct 22, 2007
13.57
13.72
13.55
13.67
6,025,805
-0.18(-1.31%)
Oct 19, 2007
13.95
13.98
13.74
13.85
15,178,479
-0.46(-3.18%)
Oct 18, 2007
14.40
14.43
14.01
14.30
9,769,733
+0.02(+0.13%)
Oct 17, 2007
14.35
14.37
14.21
14.28
3,402,211
+0.12(+0.85%)
Oct 16, 2007
14.19
14.23
14.08
14.16
1,995,229
-0.16(-1.15%)
Oct 15, 2007
14.46
14.48
14.26
14.33
2,237,020
-0.06(-0.42%)
Oct 12, 2007
14.33
14.40
14.27
14.39
2,794,335
+0.03(+0.21%)
Oct 11, 2007
14.48
14.52
14.33
14.36
4,185,205
+0.02(+0.15%)
Oct 10, 2007
14.30
14.39
14.29
14.34
3,006,155
+0.01(+0.10%)
Oct 09, 2007
14.17
14.35
14.17
14.32
3,362,824
-0.01(-0.06%)
Oct 08, 2007
14.31
14.39
14.26
14.33
1,203,483
-0.05(-0.34%)
Oct 05, 2007
14.37
14.42
14.28
14.38
1,904,786
+0.04(+0.27%)
Oct 04, 2007
14.31
14.48
14.27
14.34
3,589,663
+0.32(+2.31%)
Oct 03, 2007
14.10
14.12
14.01
14.02
2,162,258
-0.06(-0.45%)
Oct 02, 2007
14.14
14.16
13.99
14.08
3,146,197
+0.16(+1.18%)
Oct 01, 2007
13.86
13.97
13.82
13.92
2,621,041
+0.19(+1.36%)
Sep 28, 2007
13.58
13.75
13.53
13.73
3,970,401
+0.32(+2.39%)
Sep 27, 2007
13.48
13.49
13.38
13.41
2,100,990
+0.08(+0.58%)
Sep 26, 2007
13.38
13.41
13.29
13.33
3,848,959
-0.13(-0.98%)
Sep 25, 2007
13.47
13.53
13.38
13.46
1,533,661
-0.00(-0.02%)
Sep 24, 2007
13.56
13.58
13.44
13.47
1,652,054
-0.01(-0.04%)
Sep 21, 2007
13.49
13.50
13.42
13.47
2,511,998
+0.19(+1.42%)
Sep 20, 2007
13.31
13.38
13.23
13.28
1,890,636
+0.06(+0.48%)
Sep 19, 2007
13.19
13.33
13.16
13.22
3,577,992
+0.06(+0.44%)
Sep 18, 2007
12.94
13.18
12.84
13.16
3,466,397
+0.19(+1.50%)
Sep 17, 2007
13.01
13.05
12.92
12.97
1,695,452
-0.18(-1.34%)
Sep 14, 2007
13.20
13.18
13.04
13.14
9,030,138
-0.09(-0.66%)
Sep 13, 2007
13.26
13.31
13.18
13.23
7,309,885
-0.04(-0.27%)
Sep 12, 2007
13.24
13.40
13.22
13.27
3,199,442
-0.07(-0.49%)
Sep 11, 2007
13.16
13.35
13.15
13.33
2,974,063
+0.27(+2.04%)
Sep 10, 2007
13.19
13.21
13.02
13.07
1,791,731
-0.10(-0.79%)
Sep 07, 2007
13.36
13.36
13.13
13.17
3,272,381
-0.23(-1.74%)
Sep 06, 2007
13.37
13.51
13.30
13.40
2,328,922
-0.04(-0.29%)
Sep 05, 2007
13.51
13.50
13.39
13.44
2,758,530
-0.12(-0.89%)
Sep 04, 2007
13.41
13.62
13.41
13.56
5,790,579
+0.07(+0.53%)
Aug 31, 2007
13.47
13.62
13.38
13.49
4,239,179
+0.21(+1.55%)
Aug 30, 2007
13.11
13.39
13.10
13.29
1,735,204
-0.04(-0.27%)
Aug 29, 2007
13.16
13.32
13.12
13.32
3,759,609
+0.27(+2.06%)
Aug 28, 2007
13.26
13.27
13.04
13.05
2,872,314
-0.21(-1.55%)
Aug 27, 2007
13.29
13.33
13.20
13.26
3,292,803
-0.24(-1.77%)
Aug 24, 2007
13.40
13.50
13.35
13.50
3,538,241
+0.25(+1.90%)
Aug 23, 2007
13.15
13.34
13.15
13.24
3,621,026
+0.11(+0.81%)
Aug 22, 2007
12.99
13.18
12.99
13.14
6,271,972
+0.21(+1.61%)
Aug 21, 2007
12.85
12.96
12.80
12.93
4,171,711
+0.05(+0.36%)
Aug 20, 2007
12.91
12.93
12.76
12.88
3,665,154
+0.13(+1.03%)
Aug 17, 2007
12.78
12.82
12.59
12.75
6,112,237
+0.26(+2.06%)
Aug 16, 2007
12.39
12.51
12.27
12.49
6,541,115
-0.15(-1.19%)
Aug 15, 2007
12.67
12.84
12.62
12.64
7,278,522
-0.24(-1.83%)
Aug 14, 2007
12.97
13.01
12.85
12.88
3,050,283
-0.13(-0.97%)
Aug 13, 2007
13.07
13.12
13.00
13.01
4,168,793
-0.15(-1.10%)
Aug 10, 2007
13.38
13.41
12.93
13.15
9,555,659
-0.27(-2.02%)
Aug 09, 2007
13.94
13.62
12.23
13.42
21,379,702
-0.57(-4.09%)
Aug 08, 2007
13.93
14.09
13.87
14.00
5,584,892
+0.13(+0.93%)
Aug 07, 2007
13.85
14.05
13.76
13.87
4,913,130
-0.28(-2.00%)
Aug 06, 2007
14.17
14.18
14.01
14.15
3,564,864
+0.17(+1.20%)
Aug 03, 2007
13.99
14.20
13.95
13.98
3,626,132
-0.22(-1.53%)
Aug 02, 2007
14.22
14.29
14.12
14.20
2,523,303
+0.01(+0.06%)
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
.