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, 2012
12.91
12.94
12.78
12.86
3,766,227
+0.01(+0.05%)
May 30, 2012
12.92
12.95
12.85
12.86
4,510,325
-0.23(-1.75%)
May 29, 2012
13.15
13.16
13.04
13.08
2,799,548
-0.04(-0.29%)
May 25, 2012
13.06
13.16
13.06
13.12
2,420,668
+0.02(+0.12%)
May 24, 2012
13.11
13.19
13.04
13.11
3,086,764
+0.04(+0.29%)
May 23, 2012
13.15
13.16
12.97
13.07
4,103,485
-0.18(-1.35%)
May 22, 2012
13.27
13.36
13.21
13.25
4,393,611
-0.19(-1.40%)
May 21, 2012
13.29
13.44
13.28
13.43
4,381,084
+0.24(+1.81%)
May 18, 2012
13.25
13.27
13.13
13.20
4,100,352
-0.06(-0.46%)
May 17, 2012
13.33
13.39
13.26
13.26
9,264,213
-0.19(-1.42%)
May 16, 2012
13.42
13.49
13.38
13.45
7,579,900
-0.04(-0.33%)
May 15, 2012
13.52
13.59
13.47
13.49
3,322,946
-0.15(-1.10%)
May 14, 2012
13.63
13.72
13.59
13.64
2,985,223
-0.19(-1.36%)
May 11, 2012
13.74
13.89
13.73
13.83
2,866,067
+0.04(+0.25%)
May 10, 2012
13.87
13.89
13.77
13.79
3,388,044
-0.03(-0.23%)
May 09, 2012
13.73
13.90
13.67
13.83
4,683,199
-0.18(-1.25%)
May 08, 2012
14.04
14.05
13.87
14.00
3,930,152
+0.01(+0.07%)
May 07, 2012
13.92
14.01
13.90
13.99
4,425,225
+0.02(+0.14%)
May 04, 2012
14.13
14.17
13.95
13.97
3,506,468
-0.16(-1.13%)
May 03, 2012
14.06
14.16
14.01
14.13
5,077,295
+0.10(+0.70%)
May 02, 2012
13.95
14.04
13.91
14.03
4,986,873
-0.06(-0.45%)
May 01, 2012
14.04
14.14
14.02
14.10
5,421,523
+0.12(+0.89%)
Apr 30, 2012
13.92
14.01
13.91
13.97
5,689,416
+0.11(+0.80%)
Apr 27, 2012
13.82
13.91
13.75
13.86
6,573,162
+0.06(+0.44%)
Apr 26, 2012
13.78
13.87
13.69
13.80
26,049,094
-0.81(-5.55%)
Apr 25, 2012
14.47
14.62
14.45
14.61
5,065,837
+0.03(+0.20%)
Apr 24, 2012
14.52
14.64
14.50
14.58
3,340,563
+0.09(+0.61%)
Apr 23, 2012
14.53
14.53
14.37
14.49
4,801,701
-0.22(-1.47%)
Apr 20, 2012
14.63
14.75
14.62
14.71
7,667,385
+0.26(+1.83%)
Apr 19, 2012
14.44
14.49
14.36
14.45
3,467,382
+0.00(+0.02%)
Apr 18, 2012
14.45
14.48
14.41
14.44
3,052,407
+0.03(+0.24%)
Apr 17, 2012
14.31
14.45
14.29
14.41
3,470,084
+0.18(+1.23%)
Apr 16, 2012
14.16
14.23
14.10
14.23
3,305,395
+0.16(+1.13%)
Apr 13, 2012
14.18
14.20
14.05
14.07
3,483,472
-0.26(-1.80%)
Apr 12, 2012
14.16
14.35
14.16
14.33
6,588,781
+0.19(+1.37%)
Apr 11, 2012
14.12
14.23
14.12
14.14
11,032,164
+0.15(+1.07%)
Apr 10, 2012
14.16
14.22
13.94
13.99
6,610,699
-0.03(-0.23%)
Apr 09, 2012
14.05
14.09
13.99
14.02
3,525,555
-0.05(-0.34%)
Apr 05, 2012
14.01
14.09
14.01
14.07
3,346,881
-0.05(-0.38%)
Apr 04, 2012
14.25
14.25
14.05
14.12
4,461,958
-0.22(-1.55%)
Apr 03, 2012
14.48
14.48
14.28
14.34
4,196,628
-0.07(-0.46%)
Apr 02, 2012
14.21
14.47
14.20
14.41
4,800,203
+0.25(+1.78%)
Mar 30, 2012
14.21
14.24
14.15
14.16
5,833,531
-0.00(-0.02%)
Mar 29, 2012
14.11
14.21
14.05
14.16
10,724,861
-0.05(-0.38%)
Mar 28, 2012
14.33
14.38
14.13
14.22
10,271,121
-0.19(-1.33%)
Mar 27, 2012
14.40
14.43
14.36
14.41
8,602,041
-0.12(-0.83%)
Mar 26, 2012
14.41
14.54
14.40
14.53
3,938,591
+0.15(+1.04%)
Mar 23, 2012
14.37
14.41
13.73
14.38
4,963,082
-0.04(-0.26%)
Mar 22, 2012
14.34
14.44
14.33
14.42
7,489,456
-0.04(-0.26%)
Mar 21, 2012
14.47
14.55
14.41
14.46
7,496,013
-0.08(-0.57%)
Mar 20, 2012
14.37
14.55
14.35
14.54
5,618,539
+0.10(+0.66%)
Mar 19, 2012
14.35
14.50
14.34
14.44
2,739,191
+0.09(+0.60%)
Mar 16, 2012
14.29
14.37
14.27
14.36
3,427,111
+0.12(+0.83%)
Mar 15, 2012
14.24
14.28
14.18
14.24
3,678,098
-0.06(-0.45%)
Mar 14, 2012
14.39
14.42
14.28
14.30
3,937,699
-0.19(-1.34%)
Mar 13, 2012
14.37
14.51
14.37
14.50
4,726,853
+0.10(+0.71%)
Mar 12, 2012
14.37
14.46
14.31
14.40
4,406,241
+0.09(+0.62%)
Mar 09, 2012
14.31
14.38
14.28
14.31
2,223,881
+0.04(+0.27%)
Mar 08, 2012
14.29
14.33
14.23
14.27
2,593,951
+0.06(+0.45%)
Mar 07, 2012
14.16
14.23
14.12
14.20
2,265,861
+0.14(+1.02%)
Mar 06, 2012
14.22
14.24
14.06
14.06
4,938,006
-0.37(-2.56%)
Mar 05, 2012
14.44
14.51
14.38
14.43
3,720,709
+0.14(+1.00%)
Mar 02, 2012
14.27
14.35
14.25
14.29
4,313,377
-0.11(-0.77%)
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
.