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 24, 2011
15.17
15.24
15.13
15.21
3,100,827
+0.07(+0.49%)
May 23, 2011
15.20
15.21
15.09
15.14
3,902,299
-0.32(-2.06%)
May 20, 2011
15.52
15.55
15.42
15.45
2,431,155
-0.13(-0.83%)
May 19, 2011
15.48
15.59
15.45
15.58
3,288,604
+0.09(+0.58%)
May 18, 2011
15.40
15.55
15.38
15.49
3,317,799
+0.06(+0.39%)
May 17, 2011
15.41
15.46
15.33
15.43
4,337,034
-0.03(-0.19%)
May 16, 2011
15.44
15.58
15.43
15.46
2,982,926
-0.06(-0.41%)
May 13, 2011
15.61
15.63
15.44
15.53
3,102,118
-0.10(-0.61%)
May 12, 2011
15.50
15.65
15.46
15.62
7,498,219
+0.07(+0.44%)
May 11, 2011
15.47
15.56
15.42
15.55
7,244,919
+0.15(+0.99%)
May 10, 2011
15.35
15.43
15.31
15.40
3,268,425
+0.14(+0.94%)
May 09, 2011
15.15
15.28
15.13
15.26
3,274,954
+0.10(+0.69%)
May 06, 2011
15.23
15.30
15.10
15.15
3,968,129
+0.03(+0.20%)
May 05, 2011
15.16
15.27
15.06
15.12
3,866,397
-0.13(-0.83%)
May 04, 2011
15.33
15.36
15.19
15.25
4,954,416
+0.14(+0.95%)
May 03, 2011
15.10
15.22
15.09
15.10
3,728,985
+0.02(+0.14%)
May 02, 2011
15.10
15.10
15.07
15.08
5,098,841
+0.15(+0.98%)
Apr 29, 2011
14.88
14.96
14.85
14.93
6,780,017
-0.02(-0.14%)
Apr 28, 2011
14.96
15.00
14.81
14.96
9,158,409
-0.52(-3.33%)
Apr 27, 2011
15.33
15.50
15.29
15.47
8,228,376
+0.30(+1.96%)
Apr 26, 2011
15.04
15.18
15.01
15.17
4,291,557
+0.22(+1.50%)
Apr 25, 2011
14.92
14.96
14.90
14.95
2,372,398
-0.02(-0.10%)
Apr 21, 2011
15.05
15.08
14.93
14.96
5,054,212
+0.05(+0.36%)
Apr 20, 2011
14.96
14.98
14.87
14.91
4,915,521
+0.28(+1.90%)
Apr 19, 2011
14.57
14.64
14.53
14.63
2,263,050
+0.12(+0.85%)
Apr 18, 2011
14.59
14.59
14.39
14.51
3,088,034
-0.28(-1.88%)
Apr 15, 2011
14.79
14.84
14.75
14.79
2,806,203
+0.10(+0.69%)
Apr 14, 2011
14.65
14.72
14.63
14.69
3,952,884
-0.01(-0.10%)
Apr 13, 2011
14.70
14.76
14.66
14.70
7,089,315
+0.11(+0.78%)
Apr 12, 2011
14.69
14.69
14.56
14.59
6,466,282
+0.00(+0.00%)
Apr 11, 2011
14.58
14.67
14.56
14.59
4,031,486
+0.12(+0.85%)
Apr 08, 2011
14.55
14.55
14.43
14.46
3,053,054
+0.09(+0.65%)
Apr 07, 2011
14.41
14.48
14.34
14.37
4,649,772
+0.02(+0.15%)
Apr 06, 2011
14.33
14.40
14.32
14.35
3,886,043
+0.13(+0.89%)
Apr 05, 2011
14.12
14.23
14.11
14.22
2,980,951
+0.17(+1.19%)
Apr 04, 2011
14.08
14.09
14.02
14.06
2,484,449
+0.09(+0.64%)
Apr 01, 2011
13.88
14.00
13.83
13.97
3,087,367
+0.14(+1.04%)
Mar 31, 2011
13.97
14.00
13.81
13.82
3,752,428
-0.14(-0.99%)
Mar 30, 2011
13.96
13.96
13.95
13.96
3,945,710
+0.19(+1.42%)
Mar 29, 2011
13.68
13.81
13.67
13.77
6,059,073
+0.03(+0.20%)
Mar 28, 2011
13.88
13.92
13.73
13.74
6,387,286
-0.09(-0.65%)
Mar 25, 2011
13.79
13.90
13.76
13.83
2,590,538
-0.01(-0.07%)
Mar 24, 2011
13.77
13.87
13.74
13.84
2,605,016
-0.01(-0.11%)
Mar 23, 2011
13.82
13.86
13.75
13.85
5,437,885
-0.15(-1.07%)
Mar 22, 2011
14.07
14.09
13.97
14.00
3,007,527
+0.00(+0.02%)
Mar 21, 2011
13.95
14.03
13.95
14.00
2,837,673
+0.22(+1.57%)
Mar 18, 2011
13.82
13.86
13.77
13.78
6,720,300
+0.00(+0.00%)
Mar 17, 2011
13.68
13.83
13.68
13.78
7,393,218
+0.19(+1.37%)
Mar 16, 2011
13.70
13.76
13.48
13.60
14,887,841
-0.29(-2.07%)
Mar 15, 2011
13.85
13.95
13.85
13.89
7,906,526
-0.29(-2.07%)
Mar 14, 2011
14.20
14.20
14.09
14.18
5,972,229
-0.12(-0.84%)
Mar 11, 2011
14.19
14.36
14.16
14.30
3,371,197
-0.05(-0.33%)
Mar 10, 2011
14.37
14.43
14.33
14.35
3,944,136
-0.11(-0.79%)
Mar 09, 2011
14.48
14.50
14.42
14.46
4,330,024
+0.08(+0.58%)
Mar 08, 2011
14.37
14.43
14.32
14.38
3,100,853
-0.10(-0.66%)
Mar 07, 2011
14.64
14.65
14.45
14.47
2,939,868
-0.16(-1.09%)
Mar 04, 2011
14.65
14.70
14.51
14.63
2,511,405
+0.10(+0.66%)
Mar 03, 2011
14.49
14.57
14.46
14.54
2,454,864
-0.00(-0.02%)
Mar 02, 2011
14.43
14.54
14.43
14.54
3,314,562
+0.02(+0.17%)
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
.