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, 2011
14.10
14.13
13.94
14.03
8,843,839
+0.44(+3.23%)
Nov 29, 2011
13.45
13.62
13.42
13.60
6,036,501
+0.24(+1.76%)
Nov 28, 2011
13.38
13.40
13.28
13.36
2,906,381
+0.38(+2.92%)
Nov 25, 2011
12.95
13.14
12.94
12.98
2,790,596
-0.10(-0.75%)
Nov 23, 2011
13.18
13.22
13.05
13.08
4,863,976
-0.27(-2.03%)
Nov 22, 2011
13.33
13.41
13.28
13.35
6,085,863
-0.14(-1.04%)
Nov 21, 2011
13.49
13.53
13.40
13.49
5,173,640
-0.25(-1.84%)
Nov 18, 2011
13.85
13.86
13.74
13.74
3,080,862
-0.01(-0.04%)
Nov 17, 2011
13.87
13.91
13.66
13.75
3,571,962
-0.05(-0.40%)
Nov 16, 2011
13.89
13.97
13.79
13.81
3,987,444
-0.26(-1.87%)
Nov 15, 2011
14.13
14.18
14.00
14.07
3,163,186
+0.05(+0.33%)
Nov 14, 2011
14.16
14.16
13.97
14.02
3,233,094
-0.19(-1.33%)
Nov 11, 2011
14.08
14.28
14.08
14.21
3,431,219
+0.34(+2.42%)
Nov 10, 2011
13.93
13.96
13.76
13.88
2,920,275
+0.14(+1.04%)
Nov 09, 2011
13.81
13.90
13.66
13.73
6,278,442
-0.52(-3.64%)
Nov 08, 2011
14.09
14.28
13.99
14.25
9,738,201
-0.20(-1.37%)
Nov 07, 2011
14.46
14.59
14.32
14.45
6,961,819
-0.13(-0.90%)
Nov 04, 2011
14.63
14.64
14.46
14.58
4,886,516
-0.03(-0.23%)
Nov 03, 2011
14.50
14.65
14.36
14.61
3,830,025
+0.19(+1.33%)
Nov 02, 2011
14.32
14.47
14.32
14.42
5,732,469
+0.06(+0.43%)
Nov 01, 2011
14.24
14.52
14.22
14.36
5,346,447
-0.26(-1.80%)
Oct 31, 2011
14.86
14.91
14.62
14.62
5,248,180
-0.42(-2.76%)
Oct 28, 2011
15.04
15.10
14.94
15.04
4,897,534
-0.19(-1.24%)
Oct 27, 2011
15.10
15.24
14.95
15.23
5,911,946
+0.33(+2.21%)
Oct 26, 2011
14.86
14.94
14.63
14.90
4,105,023
+0.30(+2.05%)
Oct 25, 2011
14.70
14.77
14.56
14.60
4,109,735
-0.23(-1.58%)
Oct 24, 2011
14.57
14.88
14.56
14.83
3,701,201
+0.01(+0.08%)
Oct 21, 2011
14.71
14.86
14.69
14.82
4,477,138
+0.46(+3.21%)
Oct 20, 2011
14.42
14.44
14.24
14.36
3,299,981
+0.08(+0.53%)
Oct 19, 2011
14.40
14.43
14.25
14.28
3,536,307
-0.08(-0.57%)
Oct 18, 2011
14.13
14.45
14.05
14.37
3,258,884
+0.12(+0.81%)
Oct 17, 2011
14.31
14.34
14.22
14.25
4,450,653
-0.28(-1.95%)
Oct 14, 2011
14.47
14.54
14.44
14.54
2,860,213
+0.21(+1.47%)
Oct 13, 2011
14.23
14.41
14.20
14.32
6,090,922
-0.11(-0.74%)
Oct 12, 2011
14.40
14.54
14.38
14.43
4,473,485
+0.14(+0.96%)
Oct 11, 2011
14.24
14.33
14.20
14.29
3,180,213
-0.12(-0.83%)
Oct 10, 2011
14.32
14.42
14.29
14.41
4,405,465
+0.45(+3.19%)
Oct 07, 2011
14.10
14.16
13.95
13.97
4,937,275
-0.05(-0.33%)
Oct 06, 2011
13.89
14.02
13.86
14.01
5,735,909
+0.35(+2.59%)
Oct 05, 2011
13.46
13.69
13.37
13.66
6,970,321
+0.23(+1.73%)
Oct 04, 2011
13.32
13.45
13.10
13.43
7,000,973
+0.04(+0.30%)
Oct 03, 2011
13.48
13.63
13.38
13.39
6,893,763
-0.15(-1.13%)
Sep 30, 2011
13.57
13.81
13.49
13.54
7,621,595
-0.23(-1.66%)
Sep 29, 2011
13.77
13.81
13.56
13.77
4,993,026
+0.27(+2.01%)
Sep 28, 2011
13.77
13.81
13.49
13.50
4,314,494
-0.18(-1.30%)
Sep 27, 2011
13.70
13.84
13.63
13.67
5,937,461
+0.38(+2.85%)
Sep 26, 2011
13.23
13.32
13.07
13.30
4,475,677
+0.20(+1.51%)
Sep 23, 2011
12.94
13.13
12.93
13.10
4,029,297
+0.08(+0.63%)
Sep 22, 2011
13.00
13.13
12.92
13.02
5,846,612
-0.37(-2.78%)
Sep 21, 2011
13.61
13.69
13.39
13.39
4,152,551
-0.29(-2.14%)
Sep 20, 2011
13.62
13.79
13.54
13.68
3,294,238
+0.17(+1.29%)
Sep 19, 2011
13.36
13.55
13.31
13.51
3,874,637
-0.20(-1.47%)
Sep 16, 2011
13.67
13.79
13.63
13.71
4,184,468
+0.12(+0.88%)
Sep 15, 2011
13.62
13.66
13.51
13.59
4,263,392
+0.10(+0.77%)
Sep 14, 2011
13.46
13.60
13.28
13.49
4,714,326
+0.12(+0.89%)
Sep 13, 2011
13.28
13.41
13.23
13.37
4,797,492
-0.02(-0.11%)
Sep 12, 2011
13.15
13.38
13.13
13.38
6,081,362
-0.15(-1.08%)
Sep 09, 2011
13.70
13.70
13.44
13.53
4,651,891
-0.31(-2.21%)
Sep 08, 2011
13.84
14.00
13.79
13.83
3,716,475
-0.16(-1.13%)
Sep 07, 2011
13.85
14.00
13.81
13.99
3,383,927
+0.37(+2.69%)
Sep 06, 2011
13.48
13.66
13.42
13.63
5,345,126
-0.13(-0.98%)
Sep 02, 2011
13.85
13.94
13.76
13.76
6,401,090
-0.49(-3.45%)
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
.