Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.