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, 2010 13.45 13.62 13.45 13.54 9,142,776 -0.19(-1.41%)
Nov 29, 2010 13.66 13.76 13.58 13.73 6,485,510 -0.12(-0.85%)
Nov 26, 2010 13.81 13.91 13.80 13.85 1,920,176 -0.09(-0.62%)
Nov 24, 2010 13.82 13.94 13.94 13.94 3,624,978 +0.19(+1.41%)
Nov 23, 2010 13.84 13.89 13.71 13.74 6,467,912 -0.39(-2.76%)
Nov 22, 2010 14.11 14.15 13.95 14.13 2,936,804 +0.03(+0.18%)
Nov 19, 2010 14.13 14.13 14.02 14.11 4,034,604 -0.09(-0.65%)
Nov 18, 2010 14.08 14.21 14.05 14.20 4,631,545 +0.28(+2.01%)
Nov 17, 2010 14.01 14.04 13.89 13.92 2,922,795 +0.02(+0.15%)
Nov 16, 2010 14.05 14.07 13.83 13.90 5,931,380 -0.08(-0.56%)
Nov 15, 2010 14.01 14.10 13.92 13.98 4,551,691 -0.17(-1.20%)
Nov 12, 2010 14.15 14.22 14.10 14.15 2,856,333 -0.01(-0.10%)
Nov 11, 2010 14.19 14.20 14.10 14.16 2,594,961 -0.14(-0.99%)
Nov 10, 2010 14.27 14.30 14.14 14.30 3,005,801 +0.01(+0.04%)
Nov 09, 2010 14.45 14.49 14.26 14.30 2,802,383 -0.04(-0.26%)
Nov 08, 2010 14.36 14.38 14.32 14.33 2,508,513 -0.12(-0.82%)
Nov 05, 2010 14.51 14.51 14.38 14.45 3,702,579 +0.01(+0.10%)
Nov 04, 2010 14.58 14.62 14.37 14.44 5,427,661 -0.08(-0.58%)
Nov 03, 2010 14.48 14.53 14.37 14.52 3,260,784 +0.03(+0.18%)
Nov 02, 2010 14.52 14.55 14.45 14.49 3,234,141 +0.09(+0.60%)
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.