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, 2012
15.21
15.21
15.04
15.05
2,686,158
-0.07(-0.45%)
Oct 26, 2012
15.16
15.12
15.12
15.12
4,491,586
-0.03(-0.19%)
Oct 25, 2012
15.27
15.27
15.11
15.15
3,144,199
+0.20(+1.32%)
Oct 24, 2012
15.09
15.10
14.94
14.95
2,657,793
-0.06(-0.43%)
Oct 23, 2012
15.05
15.06
14.97
15.01
2,555,893
-0.25(-1.62%)
Oct 19, 2012
15.43
15.43
15.25
15.26
2,429,224
-0.19(-1.22%)
Oct 18, 2012
15.41
15.51
15.40
15.45
4,357,655
+0.10(+0.63%)
Oct 17, 2012
15.33
15.38
15.31
15.35
3,195,824
+0.02(+0.13%)
Oct 16, 2012
15.24
15.34
15.22
15.33
3,293,802
+0.26(+1.74%)
Oct 15, 2012
15.03
15.09
14.99
15.07
2,173,455
+0.11(+0.72%)
Oct 12, 2012
14.97
15.01
14.92
14.96
3,065,982
+0.10(+0.68%)
Oct 11, 2012
14.96
15.00
14.86
14.86
2,672,925
-0.01(-0.07%)
Oct 10, 2012
14.97
14.97
14.85
14.87
4,638,389
-0.11(-0.71%)
Oct 09, 2012
15.04
15.08
14.96
14.98
5,430,848
-0.21(-1.41%)
Oct 08, 2012
15.32
15.22
15.11
15.19
7,816,722
-0.13(-0.85%)
Oct 05, 2012
15.37
15.38
15.30
15.32
5,670,963
-0.06(-0.36%)
Oct 04, 2012
15.28
15.39
15.25
15.38
4,033,800
+0.17(+1.09%)
Oct 03, 2012
15.21
15.24
15.18
15.21
8,740,541
-0.11(-0.70%)
Oct 02, 2012
15.19
15.33
15.14
15.32
11,140,706
-0.08(-0.51%)
Oct 01, 2012
15.17
15.42
15.15
15.40
10,356,510
-0.13(-0.81%)
Sep 28, 2012
15.54
15.57
15.47
15.52
5,674,182
-0.16(-1.03%)
Sep 27, 2012
15.67
15.70
15.57
15.69
2,299,995
+0.16(+1.04%)
Sep 26, 2012
15.53
15.55
15.47
15.52
3,305,367
-0.05(-0.31%)
Sep 25, 2012
15.65
15.73
15.56
15.57
3,282,153
-0.06(-0.37%)
Sep 24, 2012
15.60
15.64
15.54
15.63
2,365,451
+0.07(+0.48%)
Sep 21, 2012
15.54
15.59
15.51
15.56
4,960,458
+0.00(+0.00%)
Sep 20, 2012
15.49
15.58
15.45
15.56
3,152,789
-0.05(-0.31%)
Sep 19, 2012
15.44
15.64
15.43
15.60
6,083,154
+0.22(+1.41%)
Sep 18, 2012
15.30
15.41
15.30
15.39
2,137,123
+0.16(+1.07%)
Sep 17, 2012
15.21
15.26
15.21
15.22
3,486,464
-0.01(-0.04%)
Sep 14, 2012
15.19
15.29
15.19
15.23
3,810,134
-0.12(-0.80%)
Sep 13, 2012
15.22
15.42
15.20
15.35
3,090,126
+0.15(+0.98%)
Sep 12, 2012
15.20
15.25
15.15
15.21
3,464,601
+0.00(+0.00%)
Sep 11, 2012
15.16
15.24
15.14
15.21
3,133,072
+0.11(+0.71%)
Sep 10, 2012
15.07
15.16
15.04
15.10
8,257,556
-0.08(-0.51%)
Sep 07, 2012
15.13
15.24
15.13
15.18
7,109,097
-0.06(-0.43%)
Sep 06, 2012
15.06
15.27
15.06
15.24
3,361,650
+0.14(+0.90%)
Sep 05, 2012
15.15
15.17
15.07
15.10
2,264,307
+0.07(+0.50%)
Sep 04, 2012
15.03
15.09
14.95
15.03
3,957,568
-0.15(-0.96%)
Aug 31, 2012
15.30
15.33
15.10
15.18
3,258,780
-0.07(-0.45%)
Aug 30, 2012
15.31
15.31
15.18
15.24
3,548,186
+0.00(+0.00%)
Aug 29, 2012
15.23
15.28
15.19
15.24
3,946,555
-0.07(-0.49%)
Aug 27, 2012
15.30
15.33
15.28
15.32
3,423,326
-0.02(-0.11%)
Aug 24, 2012
15.29
15.39
15.27
15.33
2,352,560
+0.09(+0.62%)
Aug 23, 2012
15.27
15.31
15.20
15.24
2,010,385
+0.04(+0.23%)
Aug 22, 2012
15.16
15.26
15.15
15.21
2,876,129
-0.02(-0.15%)
Aug 21, 2012
15.28
15.35
15.22
15.23
3,260,266
-0.05(-0.30%)
Aug 20, 2012
15.20
15.30
15.15
15.27
3,221,245
-0.06(-0.40%)
Aug 17, 2012
15.30
15.36
15.24
15.33
3,248,799
-0.14(-0.88%)
Aug 16, 2012
15.39
15.51
15.37
15.47
3,212,964
+0.04(+0.25%)
Aug 15, 2012
15.39
15.47
15.37
15.43
3,155,268
+0.09(+0.57%)
Aug 14, 2012
15.33
15.39
15.30
15.34
3,944,409
+0.06(+0.42%)
Aug 13, 2012
15.23
15.31
15.21
15.28
2,926,458
-0.02(-0.11%)
Aug 10, 2012
15.10
15.31
15.08
15.30
3,597,912
+0.11(+0.71%)
Aug 09, 2012
15.22
15.26
15.18
15.19
3,783,791
-0.12(-0.76%)
Aug 08, 2012
15.25
15.33
15.20
15.31
4,050,893
-0.01(-0.04%)
Aug 07, 2012
15.34
15.36
15.30
15.31
4,637,807
-0.01(-0.04%)
Aug 06, 2012
15.27
15.39
15.27
15.32
4,525,052
-0.03(-0.17%)
Aug 03, 2012
15.30
15.40
15.27
15.34
7,290,884
+0.36(+2.40%)
Aug 02, 2012
15.06
15.10
14.88
14.98
4,487,621
-0.02(-0.13%)
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
.