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 (%)
Apr 30, 2010 12.70 12.71 12.52 12.59 6,406,299 -0.03(-0.25%)
Apr 29, 2010 12.64 12.67 12.53 12.62 8,700,486 +0.19(+1.51%)
Apr 28, 2010 12.37 12.47 12.24 12.43 7,432,292 +0.03(+0.23%)
Apr 27, 2010 12.50 12.56 12.38 12.40 7,179,108 -0.38(-2.96%)
Apr 26, 2010 12.83 12.87 12.77 12.78 2,628,109 -0.06(-0.49%)
Apr 23, 2010 12.68 12.85 12.66 12.84 2,906,857 +0.07(+0.56%)
Apr 22, 2010 12.79 12.80 12.70 12.77 6,700,691 -0.15(-1.14%)
Apr 21, 2010 12.96 12.97 12.87 12.92 4,484,920 -0.09(-0.72%)
Apr 20, 2010 13.00 13.05 12.97 13.01 3,481,855 +0.14(+1.11%)
Apr 19, 2010 12.78 12.88 12.76 12.87 3,145,019 -0.03(-0.22%)
Apr 16, 2010 12.88 12.93 12.84 12.90 7,930,112 -0.07(-0.55%)
Apr 15, 2010 12.83 12.97 12.83 12.97 2,546,485 +0.08(+0.64%)
Apr 14, 2010 12.89 12.90 12.82 12.89 2,896,171 +0.00(+0.02%)
Apr 13, 2010 12.93 12.93 12.84 12.89 3,470,762 -0.00(-0.02%)
Apr 12, 2010 12.86 12.90 12.83 12.89 2,428,257 +0.05(+0.35%)
Apr 09, 2010 12.79 12.86 12.78 12.84 5,265,572 +0.14(+1.08%)
Apr 08, 2010 12.71 12.76 12.68 12.71 3,801,944 -0.06(-0.49%)
Apr 07, 2010 12.72 12.81 12.72 12.77 4,473,441 +0.07(+0.54%)
Apr 06, 2010 12.65 12.74 12.63 12.70 3,233,551 -0.10(-0.76%)
Apr 05, 2010 12.79 12.81 12.77 12.80 1,465,205 +0.01(+0.04%)
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.