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 (%)
Jan 31, 2013
16.16
15.75
15.47
15.63
13,744,605
-0.53(-3.27%)
Jan 30, 2013
16.07
16.19
16.05
16.16
4,354,338
-0.08(-0.50%)
Jan 29, 2013
16.05
16.26
16.05
16.24
4,054,001
+0.26(+1.65%)
Jan 28, 2013
16.03
16.04
15.97
15.97
5,278,951
-0.25(-1.54%)
Jan 25, 2013
16.14
16.22
16.10
16.22
5,200,475
+0.16(+0.99%)
Jan 24, 2013
15.99
16.09
15.96
16.06
8,406,117
+0.18(+1.12%)
Jan 23, 2013
15.86
15.93
15.80
15.89
5,015,231
+0.02(+0.12%)
Jan 22, 2013
15.88
15.88
15.79
15.87
4,152,525
-0.02(-0.14%)
Jan 18, 2013
15.92
15.94
15.83
15.89
2,295,158
-0.05(-0.28%)
Jan 17, 2013
15.87
15.98
15.85
15.93
3,419,716
+0.19(+1.24%)
Jan 16, 2013
15.73
15.79
15.71
15.74
4,235,623
-0.18(-1.12%)
Jan 15, 2013
15.81
15.93
15.78
15.92
3,741,135
+0.10(+0.64%)
Jan 14, 2013
15.78
15.85
15.73
15.82
5,634,104
+0.02(+0.12%)
Jan 11, 2013
15.81
15.84
15.74
15.80
3,128,358
+0.01(+0.04%)
Jan 10, 2013
15.63
15.81
15.62
15.79
4,752,291
+0.28(+1.78%)
Jan 09, 2013
15.57
15.60
15.49
15.52
3,810,362
-0.10(-0.64%)
Jan 08, 2013
15.49
15.64
15.48
15.62
2,809,337
+0.01(+0.08%)
Jan 07, 2013
15.57
15.63
15.55
15.60
2,978,370
-0.01(-0.08%)
Jan 04, 2013
15.54
15.65
15.54
15.62
2,859,270
+0.00(+0.00%)
Jan 03, 2013
15.58
15.64
15.56
15.62
2,992,809
-0.03(-0.19%)
Jan 02, 2013
15.62
15.65
15.56
15.65
4,334,870
+0.33(+2.14%)
Dec 31, 2012
15.16
15.35
15.15
15.32
2,784,262
+0.11(+0.75%)
Dec 28, 2012
15.32
15.35
15.20
15.21
3,080,303
-0.09(-0.62%)
Dec 27, 2012
15.38
15.40
15.24
15.30
3,447,560
+0.00(+0.00%)
Dec 26, 2012
15.34
15.40
15.26
15.30
1,525,156
-0.03(-0.17%)
Dec 24, 2012
15.34
15.39
15.27
15.33
1,145,228
-0.07(-0.46%)
Dec 21, 2012
15.41
15.45
15.36
15.40
3,039,719
-0.09(-0.59%)
Dec 20, 2012
15.49
15.50
15.42
15.49
3,195,975
+0.07(+0.46%)
Dec 19, 2012
15.60
15.60
15.41
15.42
3,815,464
-0.16(-1.00%)
Dec 18, 2012
15.52
15.61
15.47
15.57
3,552,774
+0.21(+1.35%)
Dec 17, 2012
15.34
15.44
15.33
15.36
3,721,902
-0.03(-0.19%)
Dec 14, 2012
15.22
15.45
15.22
15.39
7,894,841
+0.00(+0.00%)
Dec 13, 2012
15.40
15.48
15.39
15.39
6,489,938
-0.47(-2.94%)
Dec 12, 2012
15.98
15.98
15.85
15.86
5,820,516
+0.05(+0.29%)
Dec 11, 2012
15.77
15.84
15.76
15.81
2,908,770
+0.13(+0.85%)
Dec 10, 2012
15.66
15.75
15.65
15.68
2,714,582
+0.05(+0.31%)
Dec 07, 2012
15.51
15.66
15.51
15.63
3,660,954
-0.00(-0.02%)
Dec 06, 2012
15.69
15.69
15.54
15.64
3,795,683
-0.01(-0.04%)
Dec 05, 2012
15.60
15.71
15.58
15.64
3,869,072
+0.12(+0.75%)
Dec 04, 2012
15.57
15.60
15.51
15.53
4,662,545
+0.11(+0.69%)
Nov 30, 2012
15.40
15.45
15.38
15.42
2,145,358
-0.00(-0.02%)
Nov 29, 2012
15.33
15.44
15.32
15.42
4,166,069
+0.26(+1.73%)
Nov 28, 2012
15.04
15.18
15.00
15.16
2,619,518
+0.21(+1.39%)
Nov 27, 2012
15.02
15.05
14.94
14.95
2,123,291
-0.07(-0.45%)
Nov 26, 2012
14.98
15.03
14.92
15.02
1,876,282
-0.05(-0.32%)
Nov 23, 2012
14.93
15.08
14.90
15.07
1,950,981
+0.36(+2.42%)
Nov 21, 2012
14.68
14.73
14.67
14.71
1,683,638
+0.08(+0.55%)
Nov 20, 2012
14.59
14.63
14.55
14.63
2,358,532
+0.09(+0.60%)
Nov 19, 2012
14.43
14.57
14.43
14.54
4,694,059
+0.16(+1.13%)
Nov 16, 2012
14.48
14.51
14.33
14.38
6,108,033
-0.24(-1.62%)
Nov 15, 2012
14.67
14.72
14.56
14.62
3,127,020
+0.01(+0.09%)
Nov 14, 2012
14.76
14.76
14.59
14.61
2,712,760
-0.14(-0.95%)
Nov 13, 2012
14.73
14.86
14.72
14.74
2,493,727
+0.05(+0.33%)
Nov 12, 2012
14.72
14.76
14.67
14.70
2,001,629
-0.04(-0.29%)
Nov 09, 2012
14.68
14.84
14.68
14.74
2,725,382
-0.10(-0.68%)
Nov 08, 2012
14.93
14.97
14.84
14.84
4,468,302
-0.09(-0.61%)
Nov 07, 2012
15.04
15.04
14.81
14.93
4,276,105
-0.13(-0.88%)
Nov 06, 2012
15.04
15.16
15.03
15.06
3,048,812
+0.07(+0.50%)
Nov 05, 2012
15.04
15.05
14.94
14.99
2,791,529
-0.05(-0.30%)
Nov 02, 2012
15.07
15.13
15.03
15.03
2,375,487
-0.13(-0.83%)
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
.