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, 2007 12.92 13.15 12.90 12.99 3,216,353 +0.14(+1.09%)
Nov 29, 2007 12.82 12.93 12.74 12.85 3,316,118 -0.03(-0.21%)
Nov 28, 2007 12.76 12.94 12.72 12.88 5,587,081 +0.11(+0.86%)
Nov 27, 2007 12.69 12.78 12.64 12.77 5,845,133 +0.28(+2.22%)
Nov 26, 2007 12.82 12.83 12.48 12.49 6,331,235 -0.28(-2.17%)
Nov 23, 2007 12.88 12.97 12.70 12.77 12,218,862 +0.92(+7.73%)
Nov 21, 2007 12.05 12.09 11.80 11.85 2,741,389 -0.21(-1.75%)
Nov 20, 2007 12.03 12.17 11.98 12.06 4,565,826 -0.01(-0.11%)
Nov 19, 2007 12.15 12.18 12.03 12.08 2,753,147 -0.28(-2.26%)
Nov 16, 2007 12.40 12.42 12.24 12.36 2,576,184 +0.05(+0.38%)
Nov 15, 2007 12.36 12.43 12.26 12.31 3,324,896 -0.19(-1.56%)
Nov 14, 2007 12.62 12.66 12.48 12.51 3,248,311 -0.01(-0.07%)
Nov 13, 2007 12.59 12.70 12.10 12.51 10,150,110 +0.45(+3.73%)
Nov 12, 2007 12.10 12.22 12.02 12.06 4,142,463 -0.25(-2.00%)
Nov 09, 2007 12.35 12.44 12.28 12.31 5,444,625 -0.40(-3.15%)
Nov 08, 2007 12.73 12.76 12.54 12.71 4,411,832 -0.07(-0.51%)
Nov 07, 2007 12.97 13.02 12.77 12.78 3,850,421 -0.20(-1.54%)
Nov 06, 2007 13.01 13.01 12.88 12.98 1,859,929 -0.05(-0.42%)
Nov 05, 2007 13.00 13.09 12.96 13.03 2,632,131 -0.17(-1.27%)
Nov 02, 2007 13.34 13.35 13.08 13.20 2,829,645 -0.02(-0.19%)
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.