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 (%)
May 31, 2005
11.80
11.81
11.63
11.66
2,674,650
-0.12(-1.00%)
May 27, 2005
11.79
11.79
11.74
11.78
888,389
+0.04(+0.30%)
May 26, 2005
11.70
11.77
11.66
11.74
1,797,931
+0.04(+0.35%)
May 25, 2005
11.76
11.77
11.64
11.70
1,442,721
+0.07(+0.61%)
May 24, 2005
11.64
11.66
11.60
11.63
3,354,436
-0.10(-0.84%)
May 23, 2005
11.65
11.76
11.60
11.73
1,751,980
+0.00(+0.00%)
May 20, 2005
11.70
11.74
11.68
11.73
2,428,119
-0.11(-0.95%)
May 19, 2005
11.85
11.93
11.79
11.84
3,599,874
-0.11(-0.94%)
May 18, 2005
11.96
12.00
11.91
11.95
3,608,991
+0.05(+0.44%)
May 17, 2005
11.84
11.95
11.82
11.90
3,534,594
+0.08(+0.70%)
May 16, 2005
11.69
11.85
11.67
11.82
3,221,688
+0.08(+0.68%)
May 13, 2005
11.69
11.74
11.60
11.74
3,495,207
+0.02(+0.14%)
May 12, 2005
11.79
11.80
11.69
11.72
2,339,499
-0.15(-1.27%)
May 11, 2005
11.84
11.91
11.81
11.87
4,203,439
-0.06(-0.51%)
May 10, 2005
11.93
12.02
11.91
11.93
5,505,025
-0.21(-1.69%)
May 09, 2005
12.02
12.15
11.99
12.14
4,432,466
-0.05(-0.45%)
May 06, 2005
12.24
12.32
12.19
12.19
3,137,080
-0.06(-0.47%)
May 05, 2005
12.19
12.25
12.18
12.25
3,821,242
-0.10(-0.84%)
May 04, 2005
12.27
12.40
12.20
12.36
3,268,004
+0.12(+0.99%)
May 03, 2005
12.16
12.29
12.15
12.23
3,548,452
+0.16(+1.34%)
May 02, 2005
11.96
12.14
11.94
12.07
4,913,859
+0.02(+0.18%)
Apr 29, 2005
12.09
12.12
11.91
12.05
4,956,163
+0.10(+0.80%)
Apr 28, 2005
12.10
12.11
11.79
11.96
4,683,374
-0.03(-0.25%)
Apr 27, 2005
11.89
12.01
11.86
11.99
2,565,243
+0.06(+0.48%)
Apr 26, 2005
11.91
12.03
11.90
11.93
2,837,303
+0.04(+0.30%)
Apr 25, 2005
11.84
11.89
11.83
11.89
1,568,540
+0.03(+0.23%)
Apr 22, 2005
11.86
11.91
11.82
11.86
2,068,897
-0.08(-0.64%)
Apr 21, 2005
11.91
11.97
11.87
11.94
3,653,119
+0.08(+0.72%)
Apr 20, 2005
11.90
11.97
11.86
11.86
2,416,813
-0.13(-1.12%)
Apr 19, 2005
11.92
12.01
11.92
11.99
3,296,086
+0.15(+1.23%)
Apr 18, 2005
11.86
11.95
11.51
11.85
6,374,815
-0.06(-0.51%)
Apr 15, 2005
11.86
12.00
11.84
11.91
8,960,117
+0.26(+2.26%)
Apr 14, 2005
11.57
11.69
11.54
11.64
4,479,146
+0.11(+0.97%)
Apr 13, 2005
11.46
11.61
11.43
11.53
5,317,573
+0.14(+1.23%)
Apr 12, 2005
11.24
11.40
11.23
11.39
2,129,801
+0.03(+0.26%)
Apr 11, 2005
11.33
11.36
11.29
11.36
2,941,605
+0.11(+0.95%)
Apr 08, 2005
11.22
11.29
11.20
11.25
1,684,876
+0.03(+0.24%)
Apr 07, 2005
11.12
11.23
11.06
11.23
1,940,890
+0.08(+0.69%)
Apr 06, 2005
11.16
11.22
11.13
11.15
2,599,159
+0.02(+0.17%)
Apr 05, 2005
11.02
11.16
11.01
11.13
4,896,719
+0.36(+3.31%)
Apr 04, 2005
10.72
10.78
10.68
10.77
2,957,287
-0.05(-0.43%)
Apr 01, 2005
10.92
11.05
10.78
10.82
3,563,405
-0.02(-0.18%)
Mar 31, 2005
10.91
10.93
10.80
10.84
2,622,135
+0.04(+0.41%)
Mar 30, 2005
10.75
10.87
10.72
10.80
5,614,797
+0.14(+1.34%)
Mar 29, 2005
10.81
10.84
10.65
10.65
4,622,835
-0.21(-1.94%)
Mar 28, 2005
10.94
10.94
10.86
10.86
2,664,439
-0.07(-0.68%)
Mar 24, 2005
10.93
10.99
10.87
10.94
6,009,759
+0.00(+0.02%)
Mar 23, 2005
10.96
10.97
10.87
10.94
7,855,465
-0.11(-0.99%)
Mar 22, 2005
11.09
11.14
11.00
11.04
3,412,058
-0.17(-1.49%)
Mar 21, 2005
11.20
11.24
11.11
11.21
2,400,037
-0.00(-0.02%)
Mar 18, 2005
11.24
11.26
11.15
11.21
3,146,927
-0.11(-0.97%)
Mar 17, 2005
11.41
11.41
11.32
11.32
1,789,908
-0.08(-0.72%)
Mar 16, 2005
11.49
11.56
11.37
11.41
2,246,867
-0.07(-0.57%)
Mar 15, 2005
11.62
11.66
11.41
11.47
3,390,176
-0.02(-0.14%)
Mar 14, 2005
11.45
11.50
11.37
11.49
2,422,648
-0.06(-0.52%)
Mar 11, 2005
11.48
11.62
11.48
11.55
4,327,070
+0.12(+1.03%)
Mar 10, 2005
11.46
11.48
11.38
11.43
2,197,633
+0.17(+1.49%)
Mar 09, 2005
11.31
11.33
11.26
11.26
2,495,587
-0.07(-0.65%)
Mar 08, 2005
11.40
11.40
11.34
11.34
1,434,698
-0.09(-0.82%)
Mar 07, 2005
11.36
11.43
11.34
11.43
2,526,950
+0.04(+0.34%)
Mar 04, 2005
11.46
11.49
11.38
11.39
4,113,725
+0.06(+0.51%)
Mar 03, 2005
11.31
11.36
11.16
11.34
9,936,032
+0.38(+3.45%)
Mar 02, 2005
10.87
10.97
10.71
10.96
9,848,142
-0.02(-0.15%)
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
.