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, 2011 14.10 14.13 13.94 14.03 8,843,839 +0.44(+3.23%)
Nov 29, 2011 13.45 13.62 13.42 13.60 6,036,501 +0.24(+1.76%)
Nov 28, 2011 13.38 13.40 13.28 13.36 2,906,381 +0.38(+2.92%)
Nov 25, 2011 12.95 13.14 12.94 12.98 2,790,596 -0.10(-0.75%)
Nov 23, 2011 13.18 13.22 13.05 13.08 4,863,976 -0.27(-2.03%)
Nov 22, 2011 13.33 13.41 13.28 13.35 6,085,863 -0.14(-1.04%)
Nov 21, 2011 13.49 13.53 13.40 13.49 5,173,640 -0.25(-1.84%)
Nov 18, 2011 13.85 13.86 13.74 13.74 3,080,862 -0.01(-0.04%)
Nov 17, 2011 13.87 13.91 13.66 13.75 3,571,962 -0.05(-0.40%)
Nov 16, 2011 13.89 13.97 13.79 13.81 3,987,444 -0.26(-1.87%)
Nov 15, 2011 14.13 14.18 14.00 14.07 3,163,186 +0.05(+0.33%)
Nov 14, 2011 14.16 14.16 13.97 14.02 3,233,094 -0.19(-1.33%)
Nov 11, 2011 14.08 14.28 14.08 14.21 3,431,219 +0.34(+2.42%)
Nov 10, 2011 13.93 13.96 13.76 13.88 2,920,275 +0.14(+1.04%)
Nov 09, 2011 13.81 13.90 13.66 13.73 6,278,442 -0.52(-3.64%)
Nov 08, 2011 14.09 14.28 13.99 14.25 9,738,201 -0.20(-1.37%)
Nov 07, 2011 14.46 14.59 14.32 14.45 6,961,819 -0.13(-0.90%)
Nov 04, 2011 14.63 14.64 14.46 14.58 4,886,516 -0.03(-0.23%)
Nov 03, 2011 14.50 14.65 14.36 14.61 3,830,025 +0.19(+1.33%)
Nov 02, 2011 14.32 14.47 14.32 14.42 5,732,469 +0.06(+0.43%)
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.