Indicators

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.26	12.31	12.20	12.29	3,743,355	-0.13(-1.02%)
Nov 27, 2009	12.23	12.48	12.23	12.42	4,604,272	-0.30(-2.35%)
Nov 25, 2009	12.70	12.75	12.61	12.72	4,532,661	+0.31(+2.50%)
Nov 24, 2009	12.44	12.45	12.29	12.41	8,142,805	-0.04(-0.33%)
Nov 23, 2009	12.46	12.57	12.39	12.45	4,495,131	+0.16(+1.29%)
Nov 20, 2009	12.17	12.29	12.16	12.29	4,757,177	-0.10(-0.82%)
Nov 19, 2009	12.44	12.44	12.29	12.39	1,996,994	-0.08(-0.62%)
Nov 18, 2009	12.51	12.51	12.41	12.47	2,124,615	+0.00(+0.02%)
Nov 17, 2009	12.46	12.49	12.34	12.47	3,833,831	-0.20(-1.60%)
Nov 16, 2009	12.59	12.71	12.59	12.67	3,030,247	+0.07(+0.57%)
Nov 13, 2009	12.57	12.64	12.53	12.60	2,761,597	+0.11(+0.90%)
Nov 12, 2009	12.46	12.51	12.43	12.48	3,709,730	-0.04(-0.35%)
Nov 11, 2009	12.57	12.61	12.45	12.53	4,234,701	-0.06(-0.48%)
Nov 10, 2009	12.43	12.62	12.43	12.59	5,747,830	-0.01(-0.07%)
Nov 09, 2009	12.54	12.60	12.47	12.60	3,217,611	+0.26(+2.13%)
Nov 06, 2009	12.14	12.34	12.13	12.33	7,457,768	+0.01(+0.11%)
Nov 05, 2009	12.27	12.34	12.25	12.32	4,773,296	+0.04(+0.29%)
Nov 04, 2009	12.19	12.37	12.17	12.28	5,628,046	+0.13(+1.04%)
Nov 03, 2009	12.06	12.17	12.04	12.16	4,493,497	-0.02(-0.20%)

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.