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 (%)
Dec 31, 2004
9.976
9.995
9.882
9.978
1,397,499
+0.02(+0.25%)
Dec 30, 2004
9.882
10.04
9.866
9.954
3,162,244
+0.05(+0.47%)
Dec 29, 2004
9.841
9.954
9.825
9.907
4,451,430
-0.06(-0.61%)
Dec 28, 2004
10.07
10.09
9.965
9.967
2,134,177
-0.07(-0.74%)
Dec 27, 2004
9.790
10.06
9.790
10.04
5,591,457
+0.16(+1.67%)
Dec 23, 2004
9.764
9.923
9.764
9.877
6,543,303
+0.04(+0.39%)
Dec 22, 2004
9.858
9.907
9.795
9.838
10,478,329
-0.22(-2.21%)
Dec 21, 2004
10.07
10.12
10.02
10.06
9,709,923
-0.16(-1.61%)
Dec 20, 2004
10.26
10.34
10.21
10.23
5,769,791
+0.05(+0.51%)
Dec 17, 2004
10.09
10.19
10.01
10.17
22,261,892
-0.85(-7.73%)
Dec 16, 2004
10.92
11.05
10.92
11.03
4,842,744
+0.14(+1.31%)
Dec 15, 2004
10.94
10.95
10.75
10.88
5,942,291
-0.08(-0.70%)
Dec 14, 2004
10.84
10.97
10.84
10.96
3,714,387
-0.07(-0.60%)
Dec 13, 2004
11.00
11.04
10.95
11.03
4,201,981
+0.06(+0.57%)
Dec 10, 2004
11.16
11.20
10.94
10.96
12,224,839
-0.31(-2.75%)
Dec 09, 2004
11.14
11.35
11.05
11.27
3,701,258
+0.17(+1.56%)
Dec 08, 2004
11.07
11.14
11.02
11.10
7,121,340
+0.04(+0.32%)
Dec 07, 2004
11.17
11.20
11.05
11.06
3,596,592
+0.00(+0.02%)
Dec 06, 2004
11.04
11.10
10.95
11.06
4,099,137
+0.02(+0.15%)
Dec 03, 2004
11.17
11.19
10.94
11.04
6,153,083
-0.13(-1.13%)
Dec 02, 2004
11.11
11.20
11.10
11.17
2,835,844
+0.19(+1.72%)
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
.